Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.35 | 40.41 | 39.76 | 39.82 | 1,293,390 | -0.50(-1.24%) |
Apr 27, 2017 | 40.84 | 40.91 | 40.19 | 40.32 | 1,284,237 | -0.38(-0.93%) |
Apr 26, 2017 | 40.93 | 41.41 | 40.65 | 40.70 | 1,396,860 | -0.20(-0.49%) |
Apr 25, 2017 | 41.47 | 41.52 | 40.90 | 40.90 | 1,347,107 | -0.29(-0.71%) |
Apr 24, 2017 | 41.54 | 41.62 | 40.63 | 41.19 | 1,713,490 | +0.40(+0.98%) |
Apr 21, 2017 | 38.93 | 40.85 | 38.12 | 40.79 | 3,891,962 | +1.10(+2.77%) |
Apr 20, 2017 | 39.33 | 39.71 | 38.98 | 39.70 | 1,947,731 | +0.61(+1.57%) |
Apr 19, 2017 | 39.00 | 39.25 | 38.85 | 39.08 | 2,020,104 | +0.25(+0.65%) |
Apr 18, 2017 | 38.42 | 39.04 | 38.25 | 38.83 | 1,834,742 | +0.13(+0.34%) |
Apr 17, 2017 | 38.59 | 38.73 | 38.39 | 38.70 | 1,405,304 | +0.23(+0.61%) |
Apr 13, 2017 | 38.69 | 39.25 | 38.46 | 38.47 | 2,351,119 | -0.30(-0.78%) |
Apr 12, 2017 | 39.73 | 39.73 | 38.57 | 38.77 | 1,439,414 | -0.95(-2.39%) |
Apr 11, 2017 | 39.03 | 39.72 | 38.64 | 39.72 | 1,105,713 | +0.56(+1.44%) |
Apr 10, 2017 | 39.36 | 39.70 | 39.11 | 39.16 | 1,369,475 | +0.04(+0.11%) |
Apr 07, 2017 | 39.41 | 39.57 | 39.09 | 39.12 | 1,018,528 | -0.42(-1.07%) |
Apr 06, 2017 | 39.51 | 39.83 | 39.02 | 39.54 | 1,142,618 | +0.04(+0.11%) |
Apr 05, 2017 | 39.98 | 40.51 | 39.40 | 39.50 | 1,803,572 | -0.24(-0.61%) |
Apr 04, 2017 | 40.29 | 40.31 | 38.99 | 39.74 | 2,601,954 | -0.78(-1.92%) |
Apr 03, 2017 | 42.22 | 42.22 | 40.41 | 40.52 | 1,589,001 | -1.70(-4.03%) |
Mar 31, 2017 | 42.00 | 42.32 | 42.00 | 42.22 | 815,544 | +0.18(+0.43%) |
Mar 30, 2017 | 41.47 | 42.06 | 41.45 | 42.04 | 763,128 | +0.54(+1.29%) |
Mar 29, 2017 | 41.03 | 41.60 | 40.83 | 41.50 | 917,802 | +0.48(+1.16%) |
Mar 28, 2017 | 40.71 | 41.39 | 40.53 | 41.03 | 1,783,214 | +0.26(+0.64%) |
Mar 27, 2017 | 40.69 | 41.11 | 40.49 | 40.77 | 1,664,521 | -0.90(-2.16%) |
Mar 24, 2017 | 42.18 | 42.41 | 41.55 | 41.67 | 966,289 | -0.45(-1.07%) |
Mar 23, 2017 | 42.00 | 42.43 | 41.98 | 42.12 | 1,119,306 | +0.11(+0.27%) |
Mar 22, 2017 | 41.99 | 42.39 | 41.70 | 42.00 | 1,316,978 | -0.13(-0.31%) |
Mar 21, 2017 | 42.72 | 42.83 | 42.02 | 42.13 | 1,610,343 | -0.29(-0.69%) |
Mar 20, 2017 | 42.82 | 42.99 | 42.24 | 42.43 | 1,017,783 | -0.41(-0.95%) |
Mar 17, 2017 | 42.76 | 42.90 | 42.39 | 42.83 | 1,013,216 | +0.14(+0.32%) |
Mar 16, 2017 | 42.16 | 42.80 | 42.11 | 42.70 | 1,143,919 | +0.60(+1.42%) |
Mar 15, 2017 | 41.69 | 42.12 | 41.40 | 42.10 | 905,007 | +0.45(+1.08%) |
Mar 14, 2017 | 41.68 | 41.78 | 41.33 | 41.65 | 656,114 | -0.11(-0.27%) |
Mar 13, 2017 | 41.70 | 41.97 | 41.55 | 41.76 | 755,905 | +0.08(+0.19%) |
Mar 10, 2017 | 41.87 | 41.87 | 41.30 | 41.68 | 1,759,044 | +0.58(+1.41%) |
Mar 09, 2017 | 41.86 | 42.07 | 40.95 | 41.11 | 1,028,388 | -0.81(-1.94%) |
Mar 08, 2017 | 41.34 | 41.94 | 41.29 | 41.92 | 1,462,806 | +0.82(+2.00%) |
Mar 07, 2017 | 40.93 | 41.26 | 40.75 | 41.10 | 896,274 | +0.19(+0.46%) |
Mar 06, 2017 | 40.84 | 41.08 | 40.61 | 40.91 | 1,063,876 | -0.16(-0.38%) |
Mar 03, 2017 | 41.12 | 41.23 | 40.72 | 41.06 | 1,683,986 | -0.02(-0.04%) |
Mar 02, 2017 | 41.64 | 41.87 | 40.85 | 41.08 | 3,472,126 | -0.69(-1.66%) |
Mar 01, 2017 | 42.34 | 42.79 | 41.74 | 41.77 | 1,763,765 | +0.06(+0.15%) |
Feb 28, 2017 | 41.44 | 41.74 | 41.16 | 41.71 | 1,351,615 | +0.24(+0.58%) |
Feb 27, 2017 | 41.55 | 41.65 | 41.26 | 41.47 | 876,264 | +0.00(+0.00%) |
Feb 24, 2017 | 41.03 | 41.47 | 40.62 | 41.47 | 860,903 | -0.02(-0.04%) |
Feb 23, 2017 | 41.67 | 41.99 | 41.37 | 41.49 | 2,651,617 | -0.23(-0.56%) |
Feb 22, 2017 | 41.83 | 42.03 | 41.30 | 41.72 | 1,200,922 | -0.10(-0.23%) |
Feb 21, 2017 | 41.47 | 41.99 | 41.37 | 41.81 | 1,177,521 | +0.01(+0.02%) |
Feb 17, 2017 | 41.81 | 41.81 | 41.81 | 0 | +0.45(+1.08%) | |
Feb 16, 2017 | 41.53 | 41.73 | 41.02 | 41.36 | 1,964,641 | -0.07(-0.17%) |
Feb 15, 2017 | 40.74 | 41.51 | 40.74 | 41.43 | 859,176 | +0.59(+1.43%) |
Feb 14, 2017 | 40.75 | 40.99 | 40.57 | 40.84 | 1,567,095 | -0.03(-0.08%) |
Feb 13, 2017 | 40.78 | 41.10 | 40.76 | 40.88 | 685,313 | +0.26(+0.64%) |
Feb 10, 2017 | 40.88 | 40.93 | 40.40 | 40.62 | 1,578,208 | +0.01(+0.02%) |
Feb 09, 2017 | 40.64 | 41.07 | 40.59 | 40.61 | 1,365,584 | +0.24(+0.60%) |
Feb 08, 2017 | 40.66 | 40.66 | 40.21 | 40.37 | 2,347,735 | -0.39(-0.95%) |
Feb 07, 2017 | 41.78 | 41.85 | 40.61 | 40.76 | 1,965,162 | -0.86(-2.07%) |
Feb 06, 2017 | 41.66 | 41.87 | 41.45 | 41.62 | 1,305,255 | -0.21(-0.49%) |
Feb 03, 2017 | 41.11 | 41.89 | 41.11 | 41.82 | 1,291,695 | +0.83(+2.01%) |
Feb 02, 2017 | 40.48 | 41.26 | 40.33 | 41.00 | 1,799,867 | +0.37(+0.91%) |