Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.32 | 42.32 | 42.20 | 42.27 | 53,622 | -0.05(-0.12%) |
Apr 27, 2017 | 42.30 | 42.33 | 42.21 | 42.32 | 54,682 | +0.03(+0.08%) |
Apr 26, 2017 | 42.30 | 42.39 | 42.22 | 42.29 | 243,982 | -0.04(-0.10%) |
Apr 25, 2017 | 42.24 | 42.36 | 42.17 | 42.33 | 45,526 | +0.26(+0.62%) |
Apr 24, 2017 | 42.06 | 42.12 | 42.01 | 42.07 | 46,297 | +0.50(+1.21%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.53 | 41.57 | 35,720 | -0.03(-0.08%) |
Apr 20, 2017 | 41.56 | 41.66 | 41.47 | 41.60 | 73,764 | +0.24(+0.59%) |
Apr 19, 2017 | 41.51 | 41.52 | 41.32 | 41.36 | 44,560 | -0.09(-0.22%) |
Apr 18, 2017 | 41.40 | 41.47 | 41.30 | 41.45 | 97,541 | -0.12(-0.28%) |
Apr 17, 2017 | 41.38 | 41.57 | 41.38 | 41.57 | 52,599 | +0.28(+0.69%) |
Apr 13, 2017 | 41.45 | 41.49 | 41.27 | 41.29 | 40,959 | -0.19(-0.46%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.40 | 41.48 | 102,362 | -0.11(-0.26%) |
Apr 11, 2017 | 41.54 | 41.59 | 41.33 | 41.59 | 84,496 | +0.09(+0.22%) |
Apr 10, 2017 | 41.49 | 41.55 | 41.44 | 41.50 | 59,478 | -0.01(-0.02%) |
Apr 07, 2017 | 41.54 | 41.59 | 41.46 | 41.50 | 77,857 | -0.04(-0.10%) |
Apr 06, 2017 | 41.53 | 41.60 | 41.45 | 41.55 | 50,975 | +0.03(+0.08%) |
Apr 05, 2017 | 41.69 | 41.78 | 41.48 | 41.51 | 45,595 | -0.06(-0.14%) |
Apr 04, 2017 | 41.77 | 41.77 | 41.49 | 41.57 | 97,905 | -0.06(-0.15%) |
Apr 03, 2017 | 41.63 | 41.65 | 41.42 | 41.63 | 47,926 | +0.01(+0.02%) |
Mar 31, 2017 | 41.60 | 41.71 | 41.56 | 41.62 | 42,072 | -0.07(-0.16%) |
Mar 30, 2017 | 41.67 | 41.75 | 41.64 | 41.69 | 47,818 | -0.01(-0.02%) |
Mar 29, 2017 | 41.61 | 41.71 | 41.57 | 41.70 | 39,342 | +0.06(+0.14%) |
Mar 28, 2017 | 41.48 | 41.69 | 41.44 | 41.64 | 42,453 | +0.19(+0.46%) |
Mar 27, 2017 | 41.32 | 41.50 | 41.26 | 41.45 | 57,330 | -0.02(-0.06%) |
Mar 24, 2017 | 41.47 | 41.55 | 41.36 | 41.47 | 48,081 | +0.04(+0.10%) |
Mar 23, 2017 | 41.36 | 41.52 | 41.32 | 41.43 | 89,649 | +0.08(+0.18%) |
Mar 22, 2017 | 41.27 | 41.41 | 41.23 | 41.36 | 46,022 | +0.03(+0.08%) |
Mar 21, 2017 | 41.76 | 41.83 | 41.29 | 41.32 | 73,075 | -0.31(-0.74%) |
Mar 20, 2017 | 41.70 | 41.71 | 41.59 | 41.63 | 57,726 | -0.03(-0.08%) |
Mar 17, 2017 | 41.67 | 41.74 | 41.61 | 41.67 | 59,844 | +0.02(+0.04%) |
Mar 16, 2017 | 41.68 | 41.70 | 41.56 | 41.65 | 45,165 | +0.11(+0.26%) |
Mar 15, 2017 | 41.22 | 41.61 | 41.21 | 41.54 | 37,343 | +0.38(+0.93%) |
Mar 14, 2017 | 41.28 | 41.28 | 41.08 | 41.16 | 29,908 | -0.15(-0.36%) |
Mar 13, 2017 | 41.25 | 41.33 | 41.25 | 41.31 | 77,868 | +0.12(+0.28%) |
Mar 10, 2017 | 41.19 | 41.24 | 41.09 | 41.19 | 49,060 | +0.15(+0.37%) |
Mar 09, 2017 | 41.04 | 41.07 | 40.89 | 41.04 | 52,075 | +0.03(+0.08%) |
Mar 08, 2017 | 41.13 | 41.15 | 40.99 | 41.01 | 91,231 | -0.11(-0.26%) |
Mar 07, 2017 | 41.22 | 41.26 | 41.11 | 41.12 | 43,375 | -0.13(-0.32%) |
Mar 06, 2017 | 41.32 | 41.32 | 41.14 | 41.25 | 43,055 | -0.11(-0.26%) |
Mar 03, 2017 | 41.32 | 41.37 | 41.20 | 41.36 | 45,193 | +0.12(+0.30%) |
Mar 02, 2017 | 41.49 | 41.49 | 41.22 | 41.23 | 66,265 | -0.28(-0.66%) |
Mar 01, 2017 | 41.43 | 41.57 | 41.37 | 41.51 | 54,423 | +0.38(+0.91%) |
Feb 28, 2017 | 41.22 | 41.32 | 41.07 | 41.13 | 85,763 | -0.08(-0.20%) |
Feb 27, 2017 | 41.19 | 41.23 | 41.15 | 41.22 | 56,527 | +0.03(+0.07%) |
Feb 24, 2017 | 41.05 | 41.21 | 41.05 | 41.19 | 52,193 | -0.08(-0.19%) |
Feb 23, 2017 | 41.35 | 41.35 | 41.16 | 41.27 | 126,229 | +0.05(+0.12%) |
Feb 22, 2017 | 41.09 | 41.27 | 41.09 | 41.22 | 152,617 | -0.03(-0.06%) |
Feb 21, 2017 | 41.19 | 41.27 | 41.11 | 41.24 | 89,421 | +0.15(+0.37%) |
Feb 17, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.10 | 41.10 | 40.97 | 41.00 | 68,060 | -0.10(-0.24%) |
Feb 15, 2017 | 40.88 | 41.10 | 40.81 | 41.10 | 130,211 | +0.21(+0.51%) |
Feb 14, 2017 | 40.87 | 40.89 | 40.67 | 40.89 | 75,356 | +0.06(+0.14%) |
Feb 13, 2017 | 40.82 | 40.89 | 40.80 | 40.83 | 159,326 | +0.12(+0.29%) |
Feb 10, 2017 | 40.63 | 40.72 | 40.60 | 40.72 | 58,062 | +0.19(+0.47%) |
Feb 09, 2017 | 40.42 | 40.60 | 40.42 | 40.52 | 64,140 | +0.13(+0.33%) |
Feb 08, 2017 | 40.32 | 40.42 | 40.27 | 40.39 | 55,204 | +0.06(+0.14%) |
Feb 07, 2017 | 40.39 | 40.39 | 40.30 | 40.33 | 60,475 | -0.01(-0.02%) |
Feb 06, 2017 | 40.32 | 40.37 | 40.26 | 40.34 | 55,326 | -0.16(-0.39%) |
Feb 03, 2017 | 40.45 | 40.50 | 40.32 | 40.50 | 112,346 | +0.27(+0.66%) |
Feb 02, 2017 | 40.27 | 40.33 | 40.19 | 40.23 | 53,384 | -0.04(-0.10%) |