Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.02 | 42.53 | 41.09 | 41.19 | 10,019,590 | -2.43(-5.57%) |
Apr 27, 2017 | 43.01 | 43.73 | 42.85 | 43.61 | 6,384,885 | +0.76(+1.78%) |
Apr 26, 2017 | 42.47 | 43.16 | 42.37 | 42.85 | 4,349,890 | +0.55(+1.30%) |
Apr 25, 2017 | 42.40 | 42.45 | 41.90 | 42.30 | 4,357,938 | +0.14(+0.34%) |
Apr 24, 2017 | 42.55 | 42.60 | 42.12 | 42.16 | 7,081,739 | +0.05(+0.13%) |
Apr 21, 2017 | 42.52 | 42.60 | 41.94 | 42.11 | 4,460,997 | -0.44(-1.05%) |
Apr 20, 2017 | 42.02 | 42.66 | 41.98 | 42.55 | 4,143,508 | +0.69(+1.66%) |
Apr 19, 2017 | 41.77 | 42.12 | 41.64 | 41.86 | 3,084,436 | +0.27(+0.65%) |
Apr 18, 2017 | 41.33 | 41.67 | 41.26 | 41.59 | 3,067,543 | +0.09(+0.22%) |
Apr 17, 2017 | 41.46 | 41.61 | 41.33 | 41.50 | 3,549,667 | +0.18(+0.44%) |
Apr 13, 2017 | 41.55 | 41.84 | 41.30 | 41.31 | 4,134,340 | -0.18(-0.44%) |
Apr 12, 2017 | 41.36 | 41.82 | 41.27 | 41.50 | 6,905,806 | -0.02(-0.04%) |
Apr 11, 2017 | 41.22 | 41.53 | 41.14 | 41.51 | 3,379,720 | +0.27(+0.66%) |
Apr 10, 2017 | 41.01 | 41.59 | 40.99 | 41.24 | 3,356,083 | +0.38(+0.92%) |
Apr 07, 2017 | 40.81 | 41.04 | 40.68 | 40.86 | 3,813,340 | +0.01(+0.02%) |
Apr 06, 2017 | 40.70 | 41.50 | 40.59 | 40.85 | 4,320,790 | +0.26(+0.65%) |
Apr 05, 2017 | 40.77 | 40.96 | 40.51 | 40.59 | 4,713,451 | -0.08(-0.19%) |
Apr 04, 2017 | 41.05 | 41.25 | 40.43 | 40.67 | 4,088,212 | -0.53(-1.28%) |
Apr 03, 2017 | 41.59 | 41.85 | 41.16 | 41.19 | 4,532,735 | -0.25(-0.60%) |
Mar 31, 2017 | 40.88 | 41.54 | 40.82 | 41.44 | 5,917,461 | +0.63(+1.55%) |
Mar 30, 2017 | 42.06 | 42.06 | 40.57 | 40.81 | 7,947,260 | -1.56(-3.68%) |
Mar 29, 2017 | 41.83 | 42.42 | 41.74 | 42.37 | 4,356,927 | +0.66(+1.59%) |
Mar 28, 2017 | 41.22 | 41.99 | 41.12 | 41.71 | 6,100,543 | +0.47(+1.15%) |
Mar 27, 2017 | 40.44 | 41.38 | 40.36 | 41.23 | 5,599,419 | +0.48(+1.17%) |
Mar 24, 2017 | 40.65 | 40.89 | 40.49 | 40.76 | 5,568,856 | +0.14(+0.35%) |
Mar 23, 2017 | 40.45 | 40.91 | 40.32 | 40.61 | 6,005,996 | +0.59(+1.47%) |
Mar 22, 2017 | 39.77 | 40.06 | 39.54 | 40.03 | 4,586,208 | +0.03(+0.08%) |
Mar 21, 2017 | 40.59 | 40.63 | 39.41 | 40.00 | 7,090,436 | -0.62(-1.52%) |
Mar 20, 2017 | 40.73 | 40.94 | 40.36 | 40.61 | 6,662,457 | -0.06(-0.15%) |
Mar 17, 2017 | 40.95 | 41.10 | 40.67 | 40.67 | 10,874,495 | -0.15(-0.37%) |
Mar 16, 2017 | 40.58 | 40.98 | 40.50 | 40.82 | 4,081,039 | +0.20(+0.50%) |
Mar 15, 2017 | 39.93 | 40.74 | 39.93 | 40.62 | 5,334,748 | +0.47(+1.16%) |
Mar 14, 2017 | 40.00 | 40.43 | 40.00 | 40.15 | 3,971,960 | +0.12(+0.30%) |
Mar 13, 2017 | 40.03 | 40.23 | 39.72 | 40.03 | 4,308,020 | +0.13(+0.32%) |
Mar 10, 2017 | 39.84 | 40.04 | 39.78 | 39.90 | 3,185,128 | +0.20(+0.51%) |
Mar 09, 2017 | 39.76 | 39.93 | 39.50 | 39.70 | 2,865,722 | -0.11(-0.28%) |
Mar 08, 2017 | 39.63 | 39.96 | 39.35 | 39.81 | 2,985,860 | +0.46(+1.17%) |
Mar 07, 2017 | 39.29 | 39.59 | 39.12 | 39.35 | 3,990,302 | -0.29(-0.74%) |
Mar 06, 2017 | 39.35 | 39.79 | 39.30 | 39.65 | 3,917,786 | +0.31(+0.80%) |
Mar 03, 2017 | 40.15 | 40.22 | 39.26 | 39.33 | 5,836,352 | -0.56(-1.41%) |
Mar 02, 2017 | 39.79 | 39.92 | 39.43 | 39.89 | 5,227,339 | +0.38(+0.97%) |
Mar 01, 2017 | 39.40 | 39.68 | 39.03 | 39.51 | 5,582,423 | +0.28(+0.72%) |
Feb 28, 2017 | 39.65 | 39.75 | 39.00 | 39.23 | 5,216,328 | -0.46(-1.17%) |
Feb 27, 2017 | 39.68 | 40.01 | 39.62 | 39.69 | 4,363,781 | +0.01(+0.02%) |
Feb 24, 2017 | 39.52 | 40.12 | 39.13 | 39.68 | 6,114,819 | +0.38(+0.97%) |
Feb 23, 2017 | 40.11 | 40.35 | 39.25 | 39.30 | 6,494,331 | -0.71(-1.78%) |
Feb 22, 2017 | 39.56 | 40.34 | 39.56 | 40.01 | 7,326,922 | +0.81(+2.06%) |
Feb 21, 2017 | 39.52 | 39.72 | 39.09 | 39.20 | 7,391,112 | -0.19(-0.49%) |
Feb 17, 2017 | 39.40 | 39.40 | 39.40 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.11 | 38.32 | 37.51 | 37.67 | 9,379,230 | -0.11(-0.30%) |
Feb 15, 2017 | 37.83 | 37.90 | 37.45 | 37.78 | 7,384,734 | -0.26(-0.69%) |
Feb 14, 2017 | 37.46 | 38.13 | 37.34 | 38.05 | 4,910,096 | +0.36(+0.95%) |
Feb 13, 2017 | 37.79 | 38.08 | 37.59 | 37.69 | 6,245,879 | +0.05(+0.14%) |
Feb 10, 2017 | 37.21 | 37.92 | 37.13 | 37.63 | 5,704,659 | +0.64(+1.72%) |
Feb 09, 2017 | 36.71 | 37.29 | 36.69 | 37.00 | 4,105,578 | +0.28(+0.77%) |
Feb 08, 2017 | 36.24 | 36.82 | 35.94 | 36.71 | 5,849,637 | +0.58(+1.59%) |
Feb 07, 2017 | 36.96 | 37.03 | 36.03 | 36.14 | 8,847,397 | -0.78(-2.11%) |
Feb 06, 2017 | 36.99 | 37.38 | 36.82 | 36.92 | 5,355,548 | -0.15(-0.40%) |
Feb 03, 2017 | 37.66 | 37.66 | 36.67 | 37.07 | 10,141,148 | -0.85(-2.25%) |
Feb 02, 2017 | 37.52 | 38.36 | 37.26 | 37.92 | 6,685,073 | +0.07(+0.18%) |