Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.44 | 39.49 | 39.04 | 39.31 | 1,692,061 | -0.17(-0.43%) |
Apr 27, 2017 | 39.89 | 39.91 | 39.23 | 39.48 | 1,665,372 | -0.46(-1.16%) |
Apr 26, 2017 | 40.10 | 40.26 | 39.93 | 39.95 | 1,441,761 | -0.12(-0.31%) |
Apr 25, 2017 | 39.59 | 40.15 | 39.56 | 40.07 | 1,714,901 | +0.63(+1.61%) |
Apr 24, 2017 | 39.38 | 39.58 | 39.24 | 39.44 | 1,361,569 | +0.37(+0.94%) |
Apr 21, 2017 | 39.23 | 39.47 | 39.04 | 39.07 | 1,780,749 | -0.21(-0.55%) |
Apr 20, 2017 | 38.99 | 39.43 | 38.88 | 39.29 | 2,426,552 | +0.40(+1.03%) |
Apr 19, 2017 | 38.56 | 39.03 | 38.51 | 38.88 | 3,030,206 | +0.52(+1.35%) |
Apr 18, 2017 | 37.96 | 38.40 | 37.88 | 38.37 | 1,349,350 | +0.13(+0.35%) |
Apr 17, 2017 | 38.18 | 38.36 | 38.03 | 38.23 | 1,751,753 | +0.27(+0.71%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.77 | 37.96 | 1,692,695 | -0.16(-0.42%) |
Apr 12, 2017 | 38.38 | 38.39 | 38.01 | 38.13 | 1,366,314 | -0.28(-0.72%) |
Apr 11, 2017 | 38.18 | 38.47 | 38.06 | 38.40 | 1,850,314 | +0.10(+0.26%) |
Apr 10, 2017 | 38.31 | 38.69 | 38.23 | 38.30 | 1,455,932 | -0.01(-0.02%) |
Apr 07, 2017 | 38.36 | 38.63 | 38.18 | 38.31 | 2,295,728 | -0.14(-0.37%) |
Apr 06, 2017 | 38.47 | 38.76 | 38.38 | 38.46 | 3,252,226 | -0.01(-0.02%) |
Apr 05, 2017 | 38.54 | 38.88 | 38.37 | 38.47 | 3,039,623 | +0.03(+0.07%) |
Apr 04, 2017 | 38.40 | 38.76 | 38.38 | 38.44 | 1,685,402 | -0.49(-1.26%) |
Apr 03, 2017 | 38.98 | 39.25 | 38.62 | 38.93 | 2,335,247 | +0.01(+0.02%) |
Mar 31, 2017 | 38.54 | 39.13 | 38.32 | 38.92 | 2,488,724 | +0.25(+0.65%) |
Mar 30, 2017 | 38.88 | 38.97 | 38.64 | 38.67 | 1,176,282 | -0.17(-0.44%) |
Mar 29, 2017 | 39.02 | 39.12 | 38.63 | 38.84 | 2,773,905 | -0.30(-0.78%) |
Mar 28, 2017 | 38.80 | 39.47 | 38.72 | 39.14 | 2,860,476 | +0.25(+0.64%) |
Mar 27, 2017 | 39.52 | 39.52 | 37.99 | 38.89 | 7,733,005 | -1.00(-2.51%) |
Mar 24, 2017 | 40.60 | 40.60 | 39.59 | 39.89 | 2,362,841 | -0.71(-1.74%) |
Mar 23, 2017 | 40.52 | 40.85 | 40.39 | 40.60 | 1,044,242 | +0.04(+0.11%) |
Mar 22, 2017 | 40.58 | 40.75 | 40.18 | 40.55 | 1,318,481 | +0.04(+0.11%) |
Mar 21, 2017 | 41.30 | 41.51 | 40.45 | 40.51 | 1,419,234 | -0.75(-1.82%) |
Mar 20, 2017 | 41.21 | 41.47 | 40.99 | 41.26 | 1,676,654 | +0.12(+0.30%) |
Mar 17, 2017 | 41.14 | 41.22 | 40.79 | 41.14 | 1,448,422 | +0.16(+0.39%) |
Mar 16, 2017 | 41.16 | 41.16 | 40.84 | 40.97 | 2,880,289 | -0.02(-0.04%) |
Mar 15, 2017 | 40.95 | 41.13 | 40.80 | 40.99 | 1,724,117 | +0.36(+0.88%) |
Mar 14, 2017 | 40.22 | 40.87 | 40.17 | 40.64 | 1,810,490 | +0.41(+1.02%) |
Mar 13, 2017 | 40.47 | 40.55 | 39.84 | 40.22 | 1,441,955 | -0.15(-0.38%) |
Mar 10, 2017 | 40.31 | 40.68 | 40.24 | 40.38 | 1,781,585 | +0.32(+0.80%) |
Mar 09, 2017 | 39.51 | 40.06 | 39.30 | 40.05 | 4,860,656 | +0.69(+1.75%) |
Mar 08, 2017 | 39.73 | 39.83 | 39.32 | 39.37 | 4,419,123 | -0.29(-0.74%) |
Mar 07, 2017 | 40.37 | 40.41 | 39.47 | 39.66 | 3,717,183 | -0.79(-1.94%) |
Mar 06, 2017 | 41.03 | 41.23 | 40.25 | 40.45 | 3,837,269 | -0.90(-2.18%) |
Mar 03, 2017 | 41.69 | 41.72 | 41.12 | 41.35 | 2,786,849 | -0.37(-0.88%) |
Mar 02, 2017 | 42.18 | 42.24 | 41.70 | 41.72 | 1,234,367 | -0.37(-0.87%) |
Mar 01, 2017 | 41.85 | 42.42 | 41.72 | 42.08 | 2,499,979 | +0.71(+1.73%) |
Feb 28, 2017 | 41.31 | 41.69 | 41.17 | 41.37 | 2,686,308 | -0.19(-0.45%) |
Feb 27, 2017 | 41.92 | 42.09 | 41.43 | 41.55 | 2,485,379 | -0.51(-1.21%) |
Feb 24, 2017 | 42.50 | 42.50 | 41.92 | 42.06 | 1,894,781 | -0.56(-1.32%) |
Feb 23, 2017 | 42.63 | 43.01 | 42.58 | 42.62 | 1,661,389 | +0.15(+0.36%) |
Feb 22, 2017 | 42.59 | 42.77 | 42.18 | 42.47 | 1,117,412 | -0.20(-0.46%) |
Feb 21, 2017 | 42.22 | 42.74 | 42.22 | 42.67 | 1,644,646 | +0.16(+0.38%) |
Feb 17, 2017 | 42.51 | 42.51 | 42.51 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.49 | 42.90 | 42.45 | 42.64 | 1,250,403 | +0.26(+0.61%) |
Feb 15, 2017 | 41.85 | 42.50 | 41.83 | 42.38 | 1,339,388 | +0.45(+1.06%) |
Feb 14, 2017 | 41.72 | 41.99 | 41.63 | 41.94 | 1,742,938 | +0.12(+0.28%) |
Feb 13, 2017 | 42.70 | 42.84 | 41.81 | 41.82 | 3,037,355 | -0.75(-1.76%) |
Feb 10, 2017 | 41.95 | 43.07 | 41.18 | 42.57 | 4,423,783 | +0.61(+1.46%) |
Feb 09, 2017 | 41.18 | 42.29 | 40.44 | 41.95 | 9,895,202 | -2.74(-6.13%) |
Feb 08, 2017 | 44.01 | 45.05 | 43.89 | 44.70 | 3,473,738 | +0.64(+1.45%) |
Feb 07, 2017 | 44.13 | 44.31 | 43.87 | 44.06 | 1,340,464 | -0.06(-0.14%) |
Feb 06, 2017 | 44.03 | 44.42 | 43.87 | 44.12 | 1,538,085 | -0.09(-0.20%) |
Feb 03, 2017 | 44.47 | 44.66 | 43.72 | 44.21 | 2,716,473 | -0.10(-0.22%) |
Feb 02, 2017 | 43.44 | 44.40 | 42.96 | 44.30 | 2,891,190 | +0.78(+1.80%) |