Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.39 | 43.60 | 43.10 | 43.50 | 648,229 | +0.17(+0.39%) |
Apr 27, 2017 | 44.27 | 44.45 | 43.15 | 43.33 | 1,002,290 | -0.92(-2.08%) |
Apr 26, 2017 | 44.49 | 44.65 | 43.82 | 44.25 | 2,490,227 | -0.25(-0.56%) |
Apr 25, 2017 | 44.29 | 44.62 | 44.28 | 44.50 | 642,365 | +0.27(+0.61%) |
Apr 24, 2017 | 44.31 | 44.60 | 44.12 | 44.23 | 637,953 | -0.05(-0.11%) |
Apr 21, 2017 | 44.10 | 44.29 | 43.89 | 44.28 | 719,960 | +0.09(+0.20%) |
Apr 20, 2017 | 43.99 | 44.47 | 43.91 | 44.19 | 753,414 | +0.18(+0.41%) |
Apr 19, 2017 | 44.09 | 44.12 | 43.79 | 44.01 | 1,477,911 | -0.02(-0.05%) |
Apr 18, 2017 | 44.32 | 44.32 | 43.57 | 44.03 | 951,498 | -0.30(-0.68%) |
Apr 17, 2017 | 44.16 | 44.48 | 44.12 | 44.33 | 454,281 | +0.19(+0.43%) |
Apr 13, 2017 | 44.43 | 44.43 | 44.14 | 44.14 | 1,148,950 | -0.20(-0.45%) |
Apr 12, 2017 | 44.05 | 44.39 | 44.05 | 44.34 | 583,904 | +0.19(+0.43%) |
Apr 11, 2017 | 44.14 | 44.30 | 43.68 | 44.15 | 703,717 | +0.08(+0.18%) |
Apr 10, 2017 | 43.73 | 44.19 | 43.61 | 44.07 | 649,654 | +0.41(+0.94%) |
Apr 07, 2017 | 43.59 | 43.78 | 43.50 | 43.66 | 561,785 | +0.16(+0.37%) |
Apr 06, 2017 | 43.24 | 43.70 | 43.01 | 43.50 | 747,254 | +0.44(+1.02%) |
Apr 05, 2017 | 43.08 | 43.37 | 42.94 | 43.06 | 1,019,748 | +0.12(+0.28%) |
Apr 04, 2017 | 42.20 | 43.20 | 42.10 | 42.94 | 1,852,024 | +0.88(+2.09%) |
Apr 03, 2017 | 42.33 | 42.40 | 41.71 | 42.06 | 5,279,725 | -0.08(-0.19%) |
Mar 31, 2017 | 42.12 | 42.33 | 41.97 | 42.14 | 751,975 | -0.03(-0.07%) |
Mar 30, 2017 | 42.58 | 42.67 | 42.03 | 42.17 | 697,567 | -0.29(-0.68%) |
Mar 29, 2017 | 42.93 | 42.93 | 42.23 | 42.46 | 853,855 | -0.45(-1.05%) |
Mar 28, 2017 | 42.84 | 43.16 | 42.70 | 42.91 | 705,066 | +0.15(+0.35%) |
Mar 27, 2017 | 42.01 | 42.80 | 41.89 | 42.76 | 775,506 | +0.33(+0.78%) |
Mar 24, 2017 | 42.80 | 42.80 | 42.34 | 42.43 | 2,610,830 | -0.10(-0.24%) |
Mar 23, 2017 | 42.35 | 42.69 | 42.04 | 42.53 | 538,637 | +0.17(+0.40%) |
Mar 22, 2017 | 42.32 | 42.50 | 42.04 | 42.36 | 720,583 | -0.18(-0.42%) |
Mar 21, 2017 | 42.68 | 42.87 | 42.35 | 42.54 | 737,359 | -0.04(-0.09%) |
Mar 20, 2017 | 42.70 | 42.85 | 42.30 | 42.58 | 547,562 | -0.12(-0.28%) |
Mar 17, 2017 | 42.89 | 43.27 | 42.62 | 42.70 | 3,161,007 | -0.23(-0.54%) |
Mar 16, 2017 | 43.02 | 43.12 | 42.80 | 42.93 | 496,429 | -0.07(-0.16%) |
Mar 15, 2017 | 42.81 | 43.09 | 42.79 | 43.00 | 418,242 | +0.29(+0.68%) |
Mar 14, 2017 | 42.95 | 42.97 | 42.47 | 42.71 | 779,302 | -0.45(-1.04%) |
Mar 13, 2017 | 43.08 | 43.29 | 42.79 | 43.16 | 785,412 | +0.10(+0.23%) |
Mar 10, 2017 | 43.27 | 43.29 | 42.50 | 43.06 | 912,507 | -0.04(-0.09%) |
Mar 09, 2017 | 43.00 | 43.43 | 42.73 | 43.10 | 631,971 | -0.02(-0.05%) |
Mar 08, 2017 | 43.43 | 43.90 | 43.04 | 43.12 | 814,442 | -0.32(-0.74%) |
Mar 07, 2017 | 43.20 | 43.50 | 42.97 | 43.44 | 964,999 | +0.24(+0.56%) |
Mar 06, 2017 | 42.78 | 43.27 | 42.43 | 43.20 | 718,175 | +0.38(+0.89%) |
Mar 03, 2017 | 43.06 | 43.07 | 42.67 | 42.82 | 634,453 | -0.14(-0.33%) |
Mar 02, 2017 | 42.88 | 43.20 | 42.84 | 42.96 | 499,606 | -0.03(-0.07%) |
Mar 01, 2017 | 42.95 | 43.24 | 42.68 | 42.99 | 1,524,424 | +0.07(+0.16%) |
Feb 28, 2017 | 42.82 | 43.15 | 42.64 | 42.92 | 1,196,065 | +0.11(+0.26%) |
Feb 27, 2017 | 42.76 | 43.03 | 42.23 | 42.81 | 2,078,308 | +0.29(+0.68%) |
Feb 24, 2017 | 42.81 | 43.49 | 42.46 | 42.52 | 1,347,459 | +0.20(+0.47%) |
Feb 23, 2017 | 42.90 | 42.90 | 42.21 | 42.32 | 836,197 | -0.23(-0.54%) |
Feb 22, 2017 | 42.63 | 42.77 | 42.50 | 42.55 | 1,274,828 | -0.28(-0.65%) |
Feb 21, 2017 | 42.96 | 42.98 | 42.62 | 42.83 | 761,013 | -0.03(-0.07%) |
Feb 17, 2017 | 42.86 | 42.86 | 42.86 | 0 | +0.18(+0.42%) | |
Feb 16, 2017 | 41.35 | 42.80 | 41.28 | 42.68 | 1,180,388 | +1.78(+4.35%) |
Feb 15, 2017 | 41.11 | 41.31 | 40.85 | 40.90 | 640,356 | -0.24(-0.58%) |
Feb 14, 2017 | 41.05 | 41.14 | 40.66 | 41.14 | 465,206 | +0.11(+0.27%) |
Feb 13, 2017 | 41.16 | 41.22 | 40.80 | 41.03 | 466,707 | -0.14(-0.34%) |
Feb 10, 2017 | 41.00 | 41.18 | 40.74 | 41.17 | 1,510,984 | +0.37(+0.91%) |
Feb 09, 2017 | 40.85 | 41.16 | 40.55 | 40.80 | 708,655 | +0.09(+0.22%) |
Feb 08, 2017 | 40.54 | 40.77 | 40.14 | 40.71 | 730,933 | +0.16(+0.39%) |
Feb 07, 2017 | 40.75 | 40.94 | 40.34 | 40.55 | 660,675 | -0.25(-0.61%) |
Feb 06, 2017 | 41.41 | 41.42 | 40.55 | 40.80 | 845,971 | -0.61(-1.47%) |
Feb 03, 2017 | 41.08 | 41.67 | 41.03 | 41.41 | 1,065,920 | +0.37(+0.90%) |
Feb 02, 2017 | 40.54 | 41.04 | 40.48 | 41.04 | 620,443 | +0.59(+1.46%) |