Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.03 | 42.04 | 41.26 | 41.71 | 1,228,510 | -0.44(-1.03%) |
Apr 27, 2017 | 42.19 | 42.20 | 41.62 | 42.15 | 1,299,605 | +0.16(+0.38%) |
Apr 26, 2017 | 41.26 | 42.00 | 41.14 | 41.99 | 1,561,946 | +0.75(+1.81%) |
Apr 25, 2017 | 41.59 | 40.83 | 41.24 | 1,514,214 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.80 | 41.15 | 40.06 | 41.05 | 845,799 | +0.77(+1.90%) |
Apr 21, 2017 | 40.34 | 40.47 | 40.03 | 40.29 | 703,710 | +0.08(+0.20%) |
Apr 20, 2017 | 39.90 | 40.43 | 39.90 | 40.21 | 1,234,533 | +0.49(+1.23%) |
Apr 19, 2017 | 39.56 | 40.25 | 39.49 | 39.72 | 778,049 | +0.34(+0.86%) |
Apr 18, 2017 | 39.71 | 39.88 | 39.03 | 39.38 | 937,180 | -0.38(-0.96%) |
Apr 17, 2017 | 39.50 | 39.78 | 39.29 | 39.76 | 805,367 | +0.40(+1.02%) |
Apr 13, 2017 | 39.82 | 39.91 | 39.35 | 39.36 | 606,042 | -0.48(-1.21%) |
Apr 12, 2017 | 40.08 | 40.20 | 39.77 | 39.84 | 679,680 | -0.36(-0.91%) |
Apr 11, 2017 | 39.84 | 40.21 | 39.64 | 40.21 | 529,326 | +0.32(+0.80%) |
Apr 10, 2017 | 39.69 | 40.08 | 39.52 | 39.89 | 846,947 | +0.22(+0.56%) |
Apr 07, 2017 | 39.56 | 40.00 | 39.50 | 39.66 | 512,626 | -0.02(-0.04%) |
Apr 06, 2017 | 39.29 | 39.95 | 39.19 | 39.68 | 449,444 | +0.42(+1.07%) |
Apr 05, 2017 | 39.71 | 40.00 | 39.24 | 39.26 | 484,821 | -0.21(-0.54%) |
Apr 04, 2017 | 39.37 | 39.60 | 39.05 | 39.48 | 538,462 | +0.00(+0.00%) |
Apr 03, 2017 | 39.64 | 39.68 | 38.98 | 39.48 | 801,673 | -0.14(-0.36%) |
Mar 31, 2017 | 39.39 | 39.75 | 39.15 | 39.62 | 855,310 | +0.18(+0.45%) |
Mar 30, 2017 | 39.01 | 39.47 | 38.78 | 39.44 | 468,857 | +0.47(+1.21%) |
Mar 29, 2017 | 39.08 | 39.57 | 38.92 | 38.97 | 617,549 | -0.30(-0.77%) |
Mar 28, 2017 | 38.60 | 39.35 | 38.60 | 39.27 | 973,989 | +0.77(+2.01%) |
Mar 27, 2017 | 38.61 | 38.63 | 38.26 | 38.50 | 687,638 | -0.23(-0.60%) |
Mar 24, 2017 | 38.76 | 38.98 | 38.48 | 38.73 | 718,770 | +0.00(+0.00%) |
Mar 23, 2017 | 38.43 | 39.09 | 38.33 | 38.73 | 756,953 | +0.27(+0.69%) |
Mar 22, 2017 | 38.47 | 38.62 | 38.11 | 38.46 | 751,389 | -0.03(-0.07%) |
Mar 21, 2017 | 39.29 | 39.46 | 38.47 | 38.49 | 1,360,110 | -0.59(-1.50%) |
Mar 20, 2017 | 39.14 | 39.17 | 38.85 | 39.08 | 977,143 | -0.20(-0.52%) |
Mar 17, 2017 | 38.70 | 39.61 | 38.58 | 39.28 | 2,110,760 | +1.22(+3.20%) |
Mar 16, 2017 | 37.90 | 38.16 | 37.74 | 38.06 | 976,143 | +0.20(+0.52%) |
Mar 15, 2017 | 36.63 | 37.96 | 36.56 | 37.87 | 1,778,995 | +1.33(+3.63%) |
Mar 14, 2017 | 36.48 | 37.16 | 36.22 | 36.54 | 2,389,483 | +0.36(+0.98%) |
Mar 13, 2017 | 36.80 | 36.80 | 35.84 | 36.19 | 1,029,172 | -0.44(-1.19%) |
Mar 10, 2017 | 36.72 | 36.97 | 36.34 | 36.62 | 1,219,870 | +0.13(+0.36%) |
Mar 09, 2017 | 36.60 | 36.69 | 36.32 | 36.49 | 1,149,180 | -0.11(-0.29%) |
Mar 08, 2017 | 36.59 | 37.16 | 36.43 | 36.59 | 1,039,862 | +0.04(+0.12%) |
Mar 07, 2017 | 37.54 | 37.62 | 36.51 | 36.55 | 1,472,865 | -1.09(-2.89%) |
Mar 06, 2017 | 37.74 | 38.07 | 37.56 | 37.64 | 1,565,843 | -0.22(-0.58%) |
Mar 03, 2017 | 37.80 | 38.10 | 37.54 | 37.86 | 1,179,012 | -0.07(-0.19%) |
Mar 02, 2017 | 38.21 | 38.29 | 37.84 | 37.93 | 759,114 | -0.28(-0.74%) |
Mar 01, 2017 | 37.85 | 38.32 | 37.82 | 38.21 | 1,862,417 | +0.77(+2.06%) |
Feb 28, 2017 | 37.14 | 37.75 | 37.12 | 37.44 | 1,095,665 | +0.20(+0.55%) |
Feb 27, 2017 | 37.32 | 37.48 | 37.10 | 37.24 | 1,035,514 | -0.13(-0.36%) |
Feb 24, 2017 | 36.90 | 37.51 | 36.53 | 37.37 | 1,176,745 | +0.12(+0.31%) |
Feb 23, 2017 | 37.09 | 37.43 | 36.74 | 37.26 | 2,851,017 | +0.16(+0.43%) |
Feb 22, 2017 | 37.58 | 38.94 | 36.12 | 37.10 | 9,369,466 | -5.21(-12.30%) |
Feb 21, 2017 | 42.78 | 42.92 | 42.15 | 42.30 | 1,682,514 | -0.40(-0.93%) |
Feb 17, 2017 | 42.70 | 42.70 | 42.70 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 42.56 | 42.84 | 42.14 | 42.59 | 488,643 | +0.05(+0.12%) |
Feb 15, 2017 | 42.68 | 42.74 | 42.29 | 42.53 | 543,818 | -0.30(-0.70%) |
Feb 14, 2017 | 42.22 | 42.90 | 42.19 | 42.84 | 370,508 | +0.42(+1.00%) |
Feb 13, 2017 | 42.89 | 42.93 | 42.32 | 42.41 | 649,325 | -0.15(-0.35%) |
Feb 10, 2017 | 42.28 | 42.72 | 42.17 | 42.56 | 570,458 | +0.31(+0.73%) |
Feb 09, 2017 | 41.67 | 42.98 | 41.48 | 42.25 | 867,202 | +0.53(+1.27%) |
Feb 08, 2017 | 40.86 | 41.82 | 40.49 | 41.72 | 635,712 | +0.83(+2.04%) |
Feb 07, 2017 | 41.12 | 41.47 | 40.75 | 40.89 | 418,754 | -0.01(-0.02%) |
Feb 06, 2017 | 40.70 | 41.47 | 40.70 | 40.90 | 740,814 | +0.00(+0.00%) |
Feb 03, 2017 | 40.62 | 40.91 | 40.08 | 40.90 | 361,284 | +0.58(+1.43%) |
Feb 02, 2017 | 40.19 | 40.86 | 40.01 | 40.32 | 563,933 | +0.00(+0.00%) |