Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.96 | 42.11 | 41.90 | 42.05 | 1,516,817 | +0.13(+0.31%) |
Apr 27, 2017 | 42.12 | 42.21 | 41.85 | 41.92 | 2,472,843 | -0.26(-0.62%) |
Apr 26, 2017 | 42.42 | 42.51 | 42.16 | 42.18 | 4,611,473 | -0.17(-0.39%) |
Apr 25, 2017 | 42.41 | 42.41 | 42.20 | 42.34 | 2,633,439 | -0.11(-0.26%) |
Apr 24, 2017 | 42.03 | 42.47 | 41.96 | 42.45 | 4,467,808 | +1.19(+2.89%) |
Apr 21, 2017 | 41.28 | 41.45 | 41.22 | 41.26 | 2,179,817 | -0.23(-0.55%) |
Apr 20, 2017 | 41.47 | 41.65 | 41.34 | 41.49 | 4,440,645 | +0.33(+0.81%) |
Apr 19, 2017 | 41.51 | 41.51 | 41.13 | 41.16 | 2,493,762 | -0.60(-1.44%) |
Apr 18, 2017 | 41.75 | 41.91 | 41.55 | 41.76 | 2,228,732 | -0.07(-0.18%) |
Apr 17, 2017 | 41.37 | 41.86 | 41.37 | 41.83 | 1,409,893 | +0.28(+0.67%) |
Apr 13, 2017 | 41.78 | 41.85 | 41.55 | 41.55 | 3,549,027 | -0.32(-0.75%) |
Apr 12, 2017 | 41.62 | 41.87 | 41.52 | 41.87 | 3,725,897 | +0.27(+0.64%) |
Apr 11, 2017 | 41.57 | 41.71 | 41.47 | 41.60 | 5,180,928 | +0.56(+1.36%) |
Apr 10, 2017 | 41.08 | 41.16 | 40.98 | 41.05 | 1,815,820 | -0.01(-0.03%) |
Apr 07, 2017 | 41.11 | 41.22 | 41.01 | 41.06 | 1,862,144 | +0.15(+0.36%) |
Apr 06, 2017 | 41.18 | 41.25 | 40.85 | 40.91 | 2,196,654 | -0.18(-0.44%) |
Apr 05, 2017 | 40.85 | 41.25 | 40.82 | 41.09 | 4,167,756 | +0.18(+0.44%) |
Apr 04, 2017 | 40.74 | 40.93 | 40.70 | 40.91 | 2,797,803 | +0.13(+0.32%) |
Apr 03, 2017 | 40.95 | 41.08 | 40.68 | 40.78 | 4,384,490 | -0.20(-0.50%) |
Mar 31, 2017 | 40.90 | 41.18 | 40.73 | 40.98 | 9,497,406 | +0.21(+0.52%) |
Mar 30, 2017 | 41.09 | 41.13 | 40.77 | 40.77 | 5,300,260 | -0.08(-0.20%) |
Mar 29, 2017 | 40.91 | 40.40 | 40.85 | 5,964,130 | +0.36(+0.89%) | |
Mar 28, 2017 | 40.47 | 40.59 | 40.41 | 40.50 | 4,908,691 | -0.20(-0.50%) |
Mar 27, 2017 | 40.90 | 40.90 | 40.57 | 40.70 | 3,202,241 | +0.17(+0.43%) |
Mar 24, 2017 | 40.27 | 40.82 | 40.18 | 40.53 | 3,748,681 | +0.38(+0.94%) |
Mar 23, 2017 | 39.90 | 40.22 | 39.82 | 40.15 | 3,413,622 | +0.23(+0.59%) |
Mar 22, 2017 | 39.93 | 40.10 | 39.84 | 39.91 | 5,151,013 | -0.04(-0.09%) |
Mar 21, 2017 | 40.14 | 40.23 | 39.88 | 39.95 | 4,107,356 | +0.19(+0.47%) |
Mar 20, 2017 | 39.75 | 39.97 | 39.70 | 39.77 | 1,825,369 | +0.09(+0.23%) |
Mar 17, 2017 | 39.19 | 39.99 | 39.52 | 39.67 | 3,758,886 | +0.49(+1.25%) |
Mar 16, 2017 | 39.55 | 39.55 | 39.14 | 39.19 | 7,094,805 | +0.56(+1.46%) |
Mar 15, 2017 | 38.25 | 38.70 | 38.19 | 38.62 | 2,456,033 | -0.42(-1.08%) |
Mar 14, 2017 | 39.12 | 39.12 | 38.91 | 39.04 | 1,728,359 | -0.01(-0.03%) |
Mar 13, 2017 | 38.99 | 39.09 | 38.86 | 39.06 | 2,210,930 | +0.23(+0.60%) |
Mar 10, 2017 | 38.75 | 38.89 | 38.70 | 38.82 | 1,676,170 | +0.16(+0.42%) |
Mar 09, 2017 | 38.56 | 38.79 | 38.49 | 38.66 | 3,943,196 | +0.04(+0.11%) |
Mar 08, 2017 | 38.87 | 38.93 | 38.59 | 38.62 | 2,601,622 | -0.32(-0.81%) |
Mar 07, 2017 | 38.85 | 39.03 | 38.79 | 38.93 | 2,865,266 | -0.05(-0.13%) |
Mar 06, 2017 | 38.93 | 39.04 | 38.72 | 38.98 | 2,509,818 | -0.13(-0.33%) |
Mar 03, 2017 | 38.93 | 39.20 | 38.85 | 39.11 | 2,125,968 | -0.32(-0.80%) |
Mar 02, 2017 | 39.46 | 39.65 | 39.41 | 39.43 | 5,247,466 | -0.31(-0.78%) |
Mar 01, 2017 | 39.39 | 39.79 | 39.36 | 39.74 | 3,775,799 | +0.28(+0.72%) |
Feb 28, 2017 | 39.52 | 39.58 | 39.39 | 39.45 | 2,711,736 | -0.17(-0.42%) |
Feb 27, 2017 | 39.24 | 39.74 | 39.20 | 39.62 | 3,016,165 | +0.10(+0.25%) |
Feb 24, 2017 | 39.29 | 39.56 | 39.15 | 39.52 | 2,473,461 | -0.04(-0.09%) |
Feb 23, 2017 | 39.24 | 39.69 | 39.08 | 39.56 | 2,928,989 | +0.69(+1.76%) |
Feb 22, 2017 | 38.77 | 38.93 | 38.66 | 38.87 | 2,309,023 | -0.01(-0.03%) |
Feb 21, 2017 | 38.62 | 38.90 | 38.50 | 38.88 | 1,950,349 | +0.16(+0.42%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.57 | 38.81 | 38.41 | 38.72 | 4,828,102 | +0.27(+0.71%) |
Feb 15, 2017 | 37.89 | 38.52 | 37.89 | 38.45 | 2,905,027 | +0.27(+0.70%) |
Feb 14, 2017 | 38.44 | 38.46 | 37.99 | 38.18 | 4,730,686 | -0.32(-0.83%) |
Feb 13, 2017 | 38.93 | 38.98 | 38.26 | 38.50 | 7,148,475 | -0.20(-0.51%) |
Feb 10, 2017 | 38.80 | 38.89 | 38.68 | 38.70 | 5,092,859 | -0.18(-0.46%) |
Feb 09, 2017 | 38.97 | 39.09 | 38.84 | 38.88 | 5,003,677 | -0.09(-0.22%) |
Feb 08, 2017 | 38.90 | 39.15 | 38.88 | 38.97 | 6,353,341 | +0.24(+0.62%) |
Feb 07, 2017 | 38.45 | 38.78 | 38.39 | 38.73 | 3,269,359 | +0.23(+0.59%) |
Feb 06, 2017 | 38.51 | 38.59 | 38.35 | 38.50 | 3,988,635 | +0.01(+0.03%) |
Feb 03, 2017 | 38.37 | 38.56 | 38.18 | 38.48 | 7,167,084 | +0.49(+1.28%) |
Feb 02, 2017 | 38.11 | 38.19 | 37.98 | 38.00 | 8,133,657 | +0.05(+0.14%) |