Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.50 | 41.45 | 40.37 | 40.43 | 5,494 | +0.02(+0.06%) |
Apr 27, 2017 | 40.38 | 40.50 | 40.27 | 40.41 | 18,769 | +0.02(+0.06%) |
Apr 26, 2017 | 40.53 | 40.55 | 40.10 | 40.38 | 33,730 | -0.24(-0.58%) |
Apr 25, 2017 | 40.76 | 40.76 | 40.35 | 40.62 | 51,499 | +0.21(+0.53%) |
Apr 24, 2017 | 40.55 | 40.76 | 40.38 | 40.41 | 36,827 | -0.26(-0.64%) |
Apr 21, 2017 | 40.53 | 40.67 | 40.38 | 40.67 | 37,739 | +0.50(+1.24%) |
Apr 20, 2017 | 39.82 | 40.59 | 39.63 | 40.17 | 45,146 | +1.02(+2.60%) |
Apr 19, 2017 | 40.48 | 40.48 | 39.15 | 39.15 | 99,637 | -1.26(-3.11%) |
Apr 18, 2017 | 40.91 | 40.91 | 40.33 | 40.41 | 26,466 | -0.78(-1.90%) |
Apr 17, 2017 | 41.54 | 41.78 | 41.14 | 41.19 | 158,692 | -0.40(-0.97%) |
Apr 13, 2017 | 41.81 | 42.14 | 41.45 | 41.59 | 22,880 | -0.27(-0.65%) |
Apr 12, 2017 | 42.16 | 42.37 | 41.66 | 41.86 | 18,621 | -0.58(-1.37%) |
Apr 11, 2017 | 42.37 | 42.49 | 42.07 | 42.44 | 25,175 | -0.17(-0.39%) |
Apr 10, 2017 | 42.61 | 42.92 | 42.37 | 42.61 | 44,839 | -0.17(-0.39%) |
Apr 07, 2017 | 43.23 | 43.23 | 42.71 | 42.78 | 24,521 | -0.38(-0.88%) |
Apr 06, 2017 | 42.99 | 43.17 | 42.87 | 43.16 | 16,468 | +0.28(+0.66%) |
Apr 05, 2017 | 43.01 | 43.46 | 42.80 | 42.87 | 19,100 | +0.59(+1.40%) |
Apr 04, 2017 | 42.47 | 42.49 | 42.21 | 42.28 | 12,548 | +0.00(+0.00%) |
Apr 03, 2017 | 42.63 | 42.81 | 42.16 | 42.28 | 15,856 | -0.14(-0.34%) |
Mar 31, 2017 | 42.87 | 42.87 | 42.37 | 42.42 | 23,602 | +0.24(+0.56%) |
Mar 30, 2017 | 42.40 | 42.63 | 42.16 | 42.18 | 23,643 | -0.26(-0.61%) |
Mar 29, 2017 | 42.52 | 42.92 | 42.26 | 42.44 | 13,688 | +0.12(+0.28%) |
Mar 28, 2017 | 41.85 | 42.37 | 41.85 | 42.33 | 17,279 | +0.43(+1.02%) |
Mar 27, 2017 | 41.69 | 41.99 | 41.54 | 41.90 | 25,395 | -0.24(-0.56%) |
Mar 24, 2017 | 42.26 | 42.35 | 41.92 | 42.14 | 23,088 | -0.19(-0.45%) |
Mar 23, 2017 | 42.75 | 42.90 | 42.33 | 42.33 | 28,257 | -0.57(-1.33%) |
Mar 22, 2017 | 42.97 | 43.04 | 42.66 | 42.90 | 31,637 | -0.38(-0.88%) |
Mar 21, 2017 | 44.03 | 44.08 | 43.13 | 43.27 | 85,086 | -0.19(-0.44%) |
Mar 20, 2017 | 43.61 | 43.74 | 43.06 | 43.46 | 40,655 | -0.14(-0.32%) |
Mar 17, 2017 | 43.84 | 43.84 | 43.56 | 43.61 | 19,201 | +0.05(+0.11%) |
Mar 16, 2017 | 44.08 | 44.08 | 43.53 | 43.56 | 43,174 | +0.14(+0.33%) |
Mar 15, 2017 | 42.63 | 43.53 | 42.56 | 43.42 | 13,463 | +0.38(+0.88%) |
Mar 14, 2017 | 42.90 | 43.04 | 42.63 | 43.04 | 13,250 | +0.07(+0.17%) |
Mar 13, 2017 | 42.68 | 43.27 | 42.63 | 42.97 | 27,665 | +0.38(+0.89%) |
Mar 10, 2017 | 42.75 | 42.75 | 42.26 | 42.59 | 10,613 | -0.07(-0.17%) |
Mar 09, 2017 | 42.90 | 43.04 | 42.40 | 42.66 | 37,004 | -0.48(-1.10%) |
Mar 08, 2017 | 43.84 | 44.25 | 43.13 | 43.13 | 40,886 | -1.11(-2.51%) |
Mar 07, 2017 | 44.58 | 44.58 | 43.94 | 44.25 | 26,793 | -0.66(-1.48%) |
Mar 06, 2017 | 45.12 | 45.38 | 44.72 | 44.91 | 18,609 | -0.38(-0.84%) |
Mar 03, 2017 | 45.36 | 45.52 | 45.00 | 45.29 | 22,480 | -0.19(-0.42%) |
Mar 02, 2017 | 46.19 | 46.54 | 45.48 | 45.48 | 41,680 | -0.71(-1.54%) |
Mar 01, 2017 | 46.12 | 46.60 | 45.88 | 46.19 | 27,398 | +0.09(+0.21%) |
Feb 28, 2017 | 46.87 | 46.87 | 45.74 | 46.09 | 42,685 | -0.50(-1.07%) |
Feb 27, 2017 | 46.78 | 47.13 | 45.95 | 46.59 | 49,461 | -0.57(-1.21%) |
Feb 24, 2017 | 47.06 | 47.40 | 46.91 | 47.16 | 22,608 | -1.16(-2.40%) |
Feb 23, 2017 | 48.30 | 49.67 | 48.11 | 48.32 | 42,511 | +0.62(+1.29%) |
Feb 22, 2017 | 47.96 | 48.20 | 47.68 | 47.70 | 33,882 | -0.24(-0.49%) |
Feb 21, 2017 | 47.82 | 48.37 | 47.82 | 47.94 | 42,889 | +0.66(+1.40%) |
Feb 17, 2017 | 47.28 | 47.28 | 47.28 | 0 | -0.21(-0.45%) | |
Feb 16, 2017 | 46.99 | 48.15 | 46.95 | 47.49 | 87,499 | +0.66(+1.42%) |
Feb 15, 2017 | 46.90 | 47.18 | 46.54 | 46.83 | 6,282 | +0.12(+0.25%) |
Feb 14, 2017 | 46.95 | 47.18 | 46.59 | 46.71 | 33,984 | +0.17(+0.36%) |
Feb 13, 2017 | 46.05 | 46.87 | 45.79 | 46.54 | 55,247 | +1.14(+2.50%) |
Feb 10, 2017 | 44.84 | 45.50 | 44.67 | 45.41 | 11,402 | +0.62(+1.38%) |
Feb 09, 2017 | 44.55 | 44.86 | 44.36 | 44.79 | 13,448 | -0.09(-0.21%) |
Feb 08, 2017 | 44.77 | 44.93 | 44.13 | 44.88 | 15,172 | +0.02(+0.05%) |
Feb 07, 2017 | 45.36 | 45.36 | 44.60 | 44.86 | 26,096 | -0.38(-0.84%) |
Feb 06, 2017 | 45.95 | 46.07 | 44.67 | 45.24 | 26,889 | -0.76(-1.65%) |
Feb 03, 2017 | 45.76 | 46.14 | 45.76 | 46.00 | 11,472 | +0.23(+0.50%) |
Feb 02, 2017 | 45.48 | 45.90 | 45.24 | 45.77 | 90,002 | +0.34(+0.75%) |