Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.54 | 43.54 | 42.72 | 42.87 | 2,191,852 | -0.58(-1.34%) |
Apr 27, 2017 | 42.84 | 43.55 | 42.62 | 43.46 | 2,347,844 | +0.51(+1.19%) |
Apr 26, 2017 | 44.41 | 45.08 | 42.83 | 42.95 | 2,962,760 | -0.57(-1.31%) |
Apr 25, 2017 | 43.45 | 43.99 | 43.17 | 43.51 | 2,518,231 | +0.27(+0.63%) |
Apr 24, 2017 | 42.99 | 43.52 | 42.96 | 43.24 | 2,744,139 | +0.80(+1.89%) |
Apr 21, 2017 | 42.47 | 42.81 | 42.25 | 42.44 | 2,023,701 | -0.05(-0.11%) |
Apr 20, 2017 | 42.74 | 42.95 | 42.42 | 42.49 | 2,169,160 | +0.14(+0.34%) |
Apr 19, 2017 | 41.49 | 42.54 | 41.43 | 42.35 | 4,254,132 | +1.82(+4.48%) |
Apr 18, 2017 | 39.91 | 40.92 | 39.91 | 40.53 | 2,724,240 | +0.38(+0.96%) |
Apr 17, 2017 | 39.68 | 40.19 | 39.63 | 40.14 | 1,575,137 | +0.65(+1.64%) |
Apr 13, 2017 | 39.70 | 40.00 | 39.41 | 39.50 | 1,661,003 | -0.39(-0.98%) |
Apr 12, 2017 | 40.75 | 40.88 | 39.78 | 39.89 | 1,841,051 | -0.93(-2.27%) |
Apr 11, 2017 | 40.75 | 40.87 | 40.32 | 40.82 | 1,086,014 | -0.16(-0.39%) |
Apr 10, 2017 | 40.94 | 41.31 | 40.68 | 40.98 | 984,936 | +0.09(+0.22%) |
Apr 07, 2017 | 41.39 | 41.47 | 40.81 | 40.89 | 1,677,404 | -0.63(-1.52%) |
Apr 06, 2017 | 41.34 | 41.79 | 41.06 | 41.52 | 1,132,434 | +0.22(+0.52%) |
Apr 05, 2017 | 41.67 | 41.94 | 41.23 | 41.31 | 1,538,475 | +0.04(+0.10%) |
Apr 04, 2017 | 40.78 | 41.37 | 40.67 | 41.27 | 1,644,989 | +0.26(+0.62%) |
Apr 03, 2017 | 41.57 | 41.91 | 40.79 | 41.01 | 2,013,187 | -0.64(-1.54%) |
Mar 31, 2017 | 41.93 | 42.01 | 41.53 | 41.65 | 2,048,993 | -0.42(-1.01%) |
Mar 30, 2017 | 41.49 | 42.15 | 41.37 | 42.07 | 1,284,444 | +0.42(+1.02%) |
Mar 29, 2017 | 42.04 | 42.22 | 41.63 | 41.65 | 1,870,226 | -0.66(-1.57%) |
Mar 28, 2017 | 41.29 | 42.49 | 41.11 | 42.31 | 1,690,498 | +1.01(+2.44%) |
Mar 27, 2017 | 41.48 | 41.48 | 40.64 | 41.31 | 1,925,002 | -0.64(-1.53%) |
Mar 24, 2017 | 42.35 | 42.54 | 41.64 | 41.95 | 1,592,324 | -0.41(-0.96%) |
Mar 23, 2017 | 41.95 | 42.75 | 41.84 | 42.35 | 1,205,212 | +0.36(+0.86%) |
Mar 22, 2017 | 41.25 | 42.10 | 41.07 | 41.99 | 1,535,616 | +0.78(+1.90%) |
Mar 21, 2017 | 42.43 | 42.75 | 41.03 | 41.21 | 2,511,841 | -1.29(-3.03%) |
Mar 20, 2017 | 41.98 | 42.55 | 41.55 | 42.50 | 1,697,677 | +0.57(+1.36%) |
Mar 17, 2017 | 42.02 | 42.30 | 41.84 | 41.93 | 3,367,203 | -0.06(-0.13%) |
Mar 16, 2017 | 41.67 | 42.23 | 41.63 | 41.99 | 1,899,514 | +0.53(+1.27%) |
Mar 15, 2017 | 41.02 | 41.63 | 40.75 | 41.46 | 1,292,921 | +0.74(+1.81%) |
Mar 14, 2017 | 40.69 | 40.95 | 40.49 | 40.72 | 1,180,222 | -0.36(-0.88%) |
Mar 13, 2017 | 41.11 | 41.47 | 40.95 | 41.08 | 1,280,353 | +0.06(+0.16%) |
Mar 10, 2017 | 41.02 | 41.51 | 40.75 | 41.02 | 1,833,668 | +0.25(+0.61%) |
Mar 09, 2017 | 40.99 | 41.15 | 40.45 | 40.77 | 2,240,306 | -0.30(-0.72%) |
Mar 08, 2017 | 41.07 | 41.54 | 40.84 | 41.07 | 4,135,491 | +0.32(+0.79%) |
Mar 07, 2017 | 41.59 | 41.79 | 40.66 | 40.75 | 2,650,998 | -1.01(-2.42%) |
Mar 06, 2017 | 42.79 | 42.96 | 41.40 | 41.75 | 2,975,404 | -1.50(-3.48%) |
Mar 03, 2017 | 43.26 | 43.35 | 42.76 | 43.26 | 1,148,247 | -0.01(-0.02%) |
Mar 02, 2017 | 43.51 | 43.76 | 43.21 | 43.27 | 1,582,712 | -0.41(-0.93%) |
Mar 01, 2017 | 43.41 | 44.08 | 43.25 | 43.67 | 1,673,657 | +0.67(+1.56%) |
Feb 28, 2017 | 43.05 | 43.11 | 42.75 | 43.00 | 2,024,071 | -0.01(-0.02%) |
Feb 27, 2017 | 42.56 | 43.23 | 42.43 | 43.01 | 1,118,514 | +0.24(+0.56%) |
Feb 24, 2017 | 42.74 | 43.02 | 42.29 | 42.77 | 1,360,634 | +0.07(+0.17%) |
Feb 23, 2017 | 42.94 | 43.22 | 42.42 | 42.70 | 2,167,546 | +0.12(+0.28%) |
Feb 22, 2017 | 42.86 | 43.06 | 42.33 | 42.58 | 1,385,433 | -0.51(-1.19%) |
Feb 21, 2017 | 42.19 | 43.19 | 42.06 | 43.09 | 2,870,035 | +0.94(+2.22%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -1.34(-3.07%) | |
Feb 16, 2017 | 43.20 | 43.88 | 43.13 | 43.49 | 2,132,868 | +0.38(+0.87%) |
Feb 15, 2017 | 42.82 | 43.41 | 42.82 | 43.11 | 2,526,244 | +0.27(+0.64%) |
Feb 14, 2017 | 42.32 | 43.01 | 42.19 | 42.84 | 1,829,019 | +0.66(+1.56%) |
Feb 13, 2017 | 42.17 | 42.82 | 41.75 | 42.19 | 2,340,436 | +0.18(+0.42%) |
Feb 10, 2017 | 42.10 | 42.35 | 41.75 | 42.01 | 1,759,014 | +0.14(+0.33%) |
Feb 09, 2017 | 43.22 | 43.22 | 41.68 | 41.87 | 2,459,575 | -1.37(-3.17%) |
Feb 08, 2017 | 42.87 | 44.56 | 42.11 | 43.24 | 5,015,969 | +0.42(+0.97%) |
Feb 07, 2017 | 43.24 | 43.91 | 42.73 | 42.83 | 2,711,852 | -0.24(-0.55%) |
Feb 06, 2017 | 42.83 | 43.18 | 42.47 | 43.06 | 1,885,894 | -0.10(-0.24%) |
Feb 03, 2017 | 42.81 | 43.58 | 42.75 | 43.17 | 1,808,506 | +0.53(+1.25%) |
Feb 02, 2017 | 42.87 | 42.87 | 41.41 | 42.64 | 2,651,558 | +0.36(+0.85%) |