Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.37 | 42.42 | 41.92 | 42.04 | 904,296 | -0.25(-0.59%) |
Apr 27, 2017 | 41.82 | 42.33 | 41.79 | 42.29 | 865,018 | +0.60(+1.44%) |
Apr 26, 2017 | 41.94 | 42.16 | 41.52 | 41.69 | 1,812,219 | -0.13(-0.31%) |
Apr 25, 2017 | 41.59 | 42.17 | 41.59 | 41.82 | 1,297,871 | +0.35(+0.84%) |
Apr 24, 2017 | 41.44 | 41.67 | 41.27 | 41.47 | 1,605,598 | +0.54(+1.32%) |
Apr 21, 2017 | 41.60 | 41.72 | 40.87 | 40.93 | 1,927,683 | -0.70(-1.68%) |
Apr 20, 2017 | 41.01 | 41.83 | 40.63 | 41.63 | 1,851,798 | +0.61(+1.49%) |
Apr 19, 2017 | 40.71 | 41.30 | 40.60 | 41.02 | 1,662,995 | +0.54(+1.33%) |
Apr 18, 2017 | 40.49 | 40.75 | 40.11 | 40.48 | 1,980,844 | -0.15(-0.37%) |
Apr 17, 2017 | 39.97 | 40.78 | 39.97 | 40.63 | 953,511 | +0.65(+1.63%) |
Apr 13, 2017 | 40.15 | 40.70 | 39.95 | 39.98 | 1,538,454 | -0.18(-0.45%) |
Apr 12, 2017 | 41.01 | 41.12 | 40.01 | 40.16 | 2,409,264 | -0.47(-1.16%) |
Apr 11, 2017 | 40.62 | 40.77 | 40.25 | 40.63 | 2,280,864 | +0.12(+0.30%) |
Apr 10, 2017 | 41.04 | 41.23 | 40.46 | 40.51 | 1,661,098 | -0.53(-1.29%) |
Apr 07, 2017 | 40.97 | 41.17 | 40.65 | 41.04 | 979,397 | +0.03(+0.07%) |
Apr 06, 2017 | 40.73 | 41.23 | 40.59 | 41.01 | 846,681 | +0.19(+0.47%) |
Apr 05, 2017 | 41.41 | 41.53 | 40.73 | 40.82 | 996,722 | -0.30(-0.73%) |
Apr 04, 2017 | 40.94 | 41.37 | 40.71 | 41.12 | 1,416,994 | -0.03(-0.07%) |
Apr 03, 2017 | 41.83 | 41.94 | 41.03 | 41.15 | 1,492,872 | -0.56(-1.34%) |
Mar 31, 2017 | 42.10 | 42.13 | 41.51 | 41.71 | 1,647,634 | -0.38(-0.90%) |
Mar 30, 2017 | 41.06 | 42.34 | 40.97 | 42.09 | 2,196,231 | +1.15(+2.81%) |
Mar 29, 2017 | 41.17 | 41.38 | 40.90 | 40.94 | 1,591,431 | -0.24(-0.58%) |
Mar 28, 2017 | 40.97 | 41.34 | 40.88 | 41.18 | 2,131,479 | +0.15(+0.37%) |
Mar 27, 2017 | 40.78 | 41.16 | 40.17 | 41.03 | 1,352,643 | -0.19(-0.46%) |
Mar 24, 2017 | 40.35 | 41.55 | 40.35 | 41.22 | 1,985,408 | +0.73(+1.80%) |
Mar 23, 2017 | 39.87 | 40.57 | 39.75 | 40.49 | 1,844,666 | +0.62(+1.56%) |
Mar 22, 2017 | 39.68 | 40.12 | 39.67 | 39.87 | 1,717,363 | +0.01(+0.03%) |
Mar 21, 2017 | 40.39 | 40.69 | 39.72 | 39.86 | 2,679,271 | -0.28(-0.70%) |
Mar 20, 2017 | 39.75 | 40.33 | 39.72 | 40.14 | 1,716,731 | +0.50(+1.26%) |
Mar 17, 2017 | 39.38 | 39.80 | 39.18 | 39.64 | 2,302,634 | -0.14(-0.35%) |
Mar 16, 2017 | 39.83 | 40.15 | 39.57 | 39.78 | 1,100,591 | +0.04(+0.10%) |
Mar 15, 2017 | 39.56 | 40.00 | 39.56 | 39.74 | 1,734,898 | +0.34(+0.86%) |
Mar 14, 2017 | 39.32 | 39.45 | 38.90 | 39.40 | 869,687 | +0.00(+0.00%) |
Mar 13, 2017 | 38.82 | 39.44 | 38.82 | 39.40 | 1,045,149 | +0.46(+1.18%) |
Mar 10, 2017 | 38.92 | 39.36 | 38.62 | 38.94 | 1,222,103 | +0.01(+0.03%) |
Mar 09, 2017 | 39.00 | 39.15 | 38.77 | 38.93 | 943,702 | +0.09(+0.23%) |
Mar 08, 2017 | 38.74 | 39.11 | 38.49 | 38.84 | 1,447,673 | +0.11(+0.28%) |
Mar 07, 2017 | 38.99 | 39.15 | 38.66 | 38.73 | 919,924 | -0.33(-0.84%) |
Mar 06, 2017 | 39.03 | 39.37 | 38.39 | 39.06 | 1,325,334 | -0.24(-0.61%) |
Mar 03, 2017 | 38.91 | 39.33 | 38.66 | 39.30 | 1,298,897 | +0.39(+1.00%) |
Mar 02, 2017 | 39.18 | 39.60 | 38.70 | 38.91 | 1,979,367 | -0.55(-1.39%) |
Mar 01, 2017 | 38.39 | 39.71 | 38.26 | 39.46 | 2,816,844 | +1.41(+3.71%) |
Feb 28, 2017 | 37.64 | 38.35 | 37.62 | 38.05 | 1,795,846 | +0.08(+0.21%) |
Feb 27, 2017 | 37.20 | 38.00 | 37.20 | 37.97 | 2,272,801 | +0.65(+1.74%) |
Feb 24, 2017 | 37.29 | 38.09 | 37.14 | 37.32 | 2,657,807 | -0.40(-1.06%) |
Feb 23, 2017 | 39.00 | 39.54 | 37.27 | 37.72 | 4,709,283 | -2.59(-6.43%) |
Feb 22, 2017 | 39.95 | 40.57 | 39.73 | 40.31 | 3,348,562 | +0.33(+0.83%) |
Feb 21, 2017 | 39.65 | 40.04 | 39.44 | 39.98 | 2,121,209 | +0.53(+1.34%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.12(+0.31%) | |
Feb 16, 2017 | 38.95 | 39.35 | 38.68 | 39.33 | 1,111,603 | +0.35(+0.90%) |
Feb 15, 2017 | 39.01 | 39.16 | 38.70 | 38.98 | 1,708,812 | +0.12(+0.31%) |
Feb 14, 2017 | 38.75 | 39.10 | 38.63 | 38.86 | 967,047 | +0.11(+0.28%) |
Feb 13, 2017 | 38.63 | 38.92 | 38.49 | 38.75 | 978,688 | +0.31(+0.81%) |
Feb 10, 2017 | 38.40 | 38.69 | 38.08 | 38.44 | 878,905 | +0.01(+0.03%) |
Feb 09, 2017 | 38.51 | 38.69 | 38.36 | 38.43 | 1,104,413 | -0.07(-0.18%) |
Feb 08, 2017 | 38.43 | 38.60 | 38.02 | 38.50 | 1,445,266 | -0.01(-0.03%) |
Feb 07, 2017 | 38.34 | 38.65 | 38.22 | 38.51 | 870,606 | +0.23(+0.60%) |
Feb 06, 2017 | 38.52 | 38.58 | 38.14 | 38.28 | 774,512 | -0.25(-0.65%) |
Feb 03, 2017 | 38.53 | 38.78 | 38.26 | 38.53 | 827,507 | +0.37(+0.97%) |
Feb 02, 2017 | 37.75 | 38.26 | 37.57 | 38.16 | 4,854,031 | +0.16(+0.42%) |