Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.59 | 40.60 | 40.09 | 40.29 | 4,612,798 | -0.06(-0.16%) |
Apr 27, 2017 | 39.13 | 40.83 | 39.12 | 40.35 | 8,580,288 | +1.12(+2.86%) |
Apr 26, 2017 | 39.34 | 39.63 | 39.01 | 39.23 | 6,172,854 | -0.34(-0.86%) |
Apr 25, 2017 | 39.76 | 39.88 | 39.46 | 39.57 | 4,821,534 | -0.13(-0.32%) |
Apr 24, 2017 | 39.04 | 39.90 | 38.84 | 39.70 | 6,662,674 | +1.29(+3.36%) |
Apr 21, 2017 | 38.37 | 38.76 | 38.25 | 38.41 | 5,311,855 | +0.02(+0.04%) |
Apr 20, 2017 | 38.19 | 38.77 | 38.07 | 38.39 | 3,877,308 | +0.28(+0.73%) |
Apr 19, 2017 | 38.60 | 38.88 | 37.79 | 38.12 | 6,987,444 | -0.59(-1.53%) |
Apr 18, 2017 | 39.23 | 39.56 | 38.47 | 38.71 | 4,458,580 | -0.76(-1.92%) |
Apr 17, 2017 | 38.98 | 39.51 | 38.97 | 39.47 | 4,504,912 | +0.52(+1.34%) |
Apr 13, 2017 | 39.44 | 39.55 | 38.84 | 38.95 | 4,265,458 | -0.55(-1.40%) |
Apr 12, 2017 | 40.01 | 40.29 | 39.41 | 39.50 | 3,775,998 | -0.39(-0.97%) |
Apr 11, 2017 | 39.70 | 39.97 | 39.48 | 39.89 | 5,736,416 | +0.23(+0.58%) |
Apr 10, 2017 | 39.80 | 40.18 | 39.64 | 39.66 | 4,771,319 | +0.09(+0.24%) |
Apr 07, 2017 | 39.35 | 39.89 | 39.16 | 39.56 | 4,458,958 | +0.14(+0.36%) |
Apr 06, 2017 | 39.29 | 39.90 | 39.14 | 39.42 | 5,734,991 | +0.32(+0.81%) |
Apr 05, 2017 | 40.07 | 40.48 | 39.07 | 39.10 | 5,133,467 | -0.68(-1.71%) |
Apr 04, 2017 | 39.72 | 39.80 | 39.18 | 39.79 | 3,092,128 | +0.28(+0.72%) |
Apr 03, 2017 | 40.09 | 40.21 | 39.26 | 39.50 | 3,472,598 | -0.47(-1.19%) |
Mar 31, 2017 | 39.46 | 40.21 | 39.41 | 39.97 | 6,133,729 | +0.32(+0.80%) |
Mar 30, 2017 | 40.02 | 40.19 | 39.55 | 39.66 | 7,451,102 | -0.32(-0.81%) |
Mar 29, 2017 | 38.77 | 40.04 | 38.73 | 39.98 | 4,889,529 | +1.20(+3.10%) |
Mar 28, 2017 | 38.70 | 38.88 | 38.45 | 38.78 | 5,145,420 | +0.16(+0.41%) |
Mar 27, 2017 | 38.27 | 38.80 | 38.11 | 38.62 | 4,035,354 | -0.03(-0.08%) |
Mar 24, 2017 | 39.16 | 39.17 | 38.61 | 38.65 | 4,504,935 | -0.34(-0.87%) |
Mar 23, 2017 | 39.19 | 39.51 | 38.90 | 38.99 | 3,440,815 | -0.21(-0.54%) |
Mar 22, 2017 | 38.84 | 39.41 | 38.70 | 39.21 | 5,118,718 | +0.25(+0.63%) |
Mar 21, 2017 | 39.93 | 40.03 | 38.88 | 38.96 | 6,565,010 | -0.98(-2.46%) |
Mar 20, 2017 | 40.07 | 40.19 | 39.67 | 39.94 | 7,079,209 | -0.23(-0.57%) |
Mar 17, 2017 | 40.71 | 40.93 | 39.98 | 40.17 | 6,712,907 | -0.31(-0.76%) |
Mar 16, 2017 | 40.85 | 41.32 | 40.43 | 40.48 | 6,594,702 | -0.30(-0.74%) |
Mar 15, 2017 | 39.93 | 40.81 | 39.67 | 40.78 | 7,964,063 | +1.23(+3.10%) |
Mar 14, 2017 | 39.88 | 40.01 | 39.29 | 39.56 | 7,437,806 | -0.78(-1.92%) |
Mar 13, 2017 | 39.45 | 40.41 | 39.44 | 40.33 | 7,297,027 | +0.89(+2.25%) |
Mar 10, 2017 | 39.22 | 39.50 | 38.73 | 39.45 | 5,947,719 | +0.47(+1.20%) |
Mar 09, 2017 | 39.56 | 39.69 | 38.69 | 38.98 | 6,261,076 | -0.74(-1.87%) |
Mar 08, 2017 | 39.67 | 40.29 | 39.61 | 39.72 | 7,395,117 | +0.06(+0.14%) |
Mar 07, 2017 | 40.45 | 40.69 | 39.63 | 39.67 | 4,315,890 | -0.79(-1.96%) |
Mar 06, 2017 | 40.37 | 40.58 | 39.95 | 40.46 | 8,630,904 | -0.09(-0.23%) |
Mar 03, 2017 | 40.48 | 40.64 | 40.18 | 40.55 | 5,053,815 | +0.18(+0.45%) |
Mar 02, 2017 | 40.26 | 40.66 | 39.86 | 40.37 | 6,254,999 | +0.04(+0.10%) |
Mar 01, 2017 | 39.55 | 40.73 | 39.52 | 40.33 | 7,526,075 | +1.10(+2.80%) |
Feb 28, 2017 | 39.94 | 40.47 | 39.14 | 39.23 | 7,155,125 | -0.92(-2.29%) |
Feb 27, 2017 | 39.56 | 40.29 | 39.54 | 40.15 | 6,491,894 | +0.58(+1.46%) |
Feb 24, 2017 | 39.55 | 39.58 | 39.10 | 39.57 | 3,942,897 | -0.25(-0.64%) |
Feb 23, 2017 | 39.86 | 40.06 | 39.48 | 39.82 | 3,380,588 | +0.43(+1.08%) |
Feb 22, 2017 | 39.63 | 39.84 | 39.21 | 39.40 | 3,992,215 | -0.45(-1.13%) |
Feb 21, 2017 | 39.93 | 40.03 | 39.54 | 39.85 | 5,011,089 | +0.28(+0.72%) |
Feb 17, 2017 | 39.56 | 39.56 | 39.56 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.33 | 40.34 | 39.44 | 39.52 | 3,736,514 | -0.54(-1.34%) |
Feb 15, 2017 | 40.17 | 40.46 | 39.76 | 40.05 | 5,557,989 | -0.25(-0.63%) |
Feb 14, 2017 | 39.57 | 40.31 | 39.31 | 40.31 | 5,511,405 | +0.82(+2.08%) |
Feb 13, 2017 | 39.37 | 39.80 | 39.20 | 39.48 | 4,146,882 | +0.11(+0.28%) |
Feb 10, 2017 | 39.56 | 39.63 | 39.01 | 39.37 | 3,550,277 | +0.16(+0.42%) |
Feb 09, 2017 | 38.99 | 39.33 | 38.66 | 39.21 | 5,388,696 | +0.64(+1.65%) |
Feb 08, 2017 | 37.36 | 38.59 | 37.22 | 38.57 | 5,681,071 | +0.93(+2.48%) |
Feb 07, 2017 | 37.80 | 38.09 | 37.36 | 37.64 | 5,093,258 | -0.35(-0.91%) |
Feb 06, 2017 | 37.84 | 38.28 | 37.54 | 37.98 | 10,157,387 | +0.16(+0.44%) |
Feb 03, 2017 | 37.55 | 38.09 | 37.04 | 37.82 | 4,812,112 | +0.20(+0.54%) |
Feb 02, 2017 | 38.04 | 38.09 | 37.25 | 37.62 | 5,285,818 | +0.15(+0.40%) |