Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.81 | 40.28 | 39.65 | 40.10 | 5,473,224 | +0.28(+0.70%) |
Apr 27, 2017 | 40.31 | 41.04 | 39.74 | 39.82 | 15,152,720 | +0.55(+1.39%) |
Apr 26, 2017 | 39.65 | 39.81 | 39.10 | 39.28 | 2,529,397 | +0.29(+0.76%) |
Apr 25, 2017 | 38.99 | 39.33 | 38.57 | 38.98 | 3,481,740 | +0.63(+1.65%) |
Apr 24, 2017 | 38.53 | 38.66 | 38.25 | 38.35 | 4,312,302 | +0.60(+1.58%) |
Apr 21, 2017 | 37.80 | 37.96 | 37.53 | 37.75 | 1,842,750 | -0.12(-0.32%) |
Apr 20, 2017 | 37.55 | 38.00 | 37.50 | 37.87 | 2,743,421 | +0.68(+1.84%) |
Apr 19, 2017 | 37.38 | 37.70 | 37.09 | 37.19 | 1,963,666 | +0.16(+0.42%) |
Apr 18, 2017 | 37.22 | 37.48 | 36.80 | 37.03 | 2,758,418 | -0.55(-1.45%) |
Apr 17, 2017 | 37.24 | 37.63 | 37.09 | 37.58 | 1,856,480 | +0.47(+1.26%) |
Apr 13, 2017 | 37.35 | 37.69 | 36.92 | 37.11 | 1,715,726 | -0.48(-1.27%) |
Apr 12, 2017 | 37.71 | 37.93 | 37.45 | 37.59 | 1,557,288 | -0.29(-0.75%) |
Apr 11, 2017 | 37.69 | 38.00 | 37.41 | 37.87 | 2,159,089 | +0.03(+0.09%) |
Apr 10, 2017 | 37.67 | 38.14 | 37.54 | 37.84 | 2,380,009 | +0.23(+0.62%) |
Apr 07, 2017 | 37.51 | 37.89 | 37.39 | 37.60 | 2,301,243 | -0.23(-0.62%) |
Apr 06, 2017 | 37.30 | 37.99 | 37.11 | 37.84 | 2,361,392 | +0.42(+1.13%) |
Apr 05, 2017 | 38.41 | 38.61 | 37.30 | 37.41 | 3,748,793 | -0.70(-1.84%) |
Apr 04, 2017 | 37.13 | 38.20 | 36.93 | 38.12 | 4,947,313 | +1.35(+3.67%) |
Apr 03, 2017 | 37.39 | 37.41 | 36.54 | 36.76 | 2,266,089 | -0.41(-1.09%) |
Mar 31, 2017 | 37.46 | 37.46 | 37.05 | 37.17 | 2,336,560 | -0.33(-0.88%) |
Mar 30, 2017 | 36.44 | 37.59 | 36.31 | 37.50 | 2,571,752 | +1.13(+3.12%) |
Mar 29, 2017 | 36.29 | 36.61 | 36.12 | 36.37 | 1,584,008 | -0.01(-0.02%) |
Mar 28, 2017 | 35.56 | 36.61 | 35.43 | 36.38 | 1,902,034 | +0.76(+2.14%) |
Mar 27, 2017 | 34.60 | 35.65 | 34.21 | 35.61 | 2,014,068 | -0.20(-0.56%) |
Mar 24, 2017 | 35.48 | 35.92 | 35.17 | 35.81 | 2,338,309 | +0.42(+1.20%) |
Mar 23, 2017 | 35.02 | 35.80 | 34.92 | 35.39 | 1,771,463 | +0.30(+0.86%) |
Mar 22, 2017 | 34.66 | 35.32 | 34.20 | 35.09 | 2,296,381 | +0.27(+0.77%) |
Mar 21, 2017 | 36.59 | 36.74 | 34.77 | 34.82 | 2,965,138 | -1.52(-4.19%) |
Mar 20, 2017 | 36.38 | 36.51 | 36.18 | 36.34 | 1,412,857 | -0.17(-0.47%) |
Mar 17, 2017 | 36.52 | 36.67 | 36.19 | 36.51 | 4,798,399 | -0.01(-0.02%) |
Mar 16, 2017 | 36.25 | 36.53 | 36.16 | 36.52 | 2,817,451 | +0.51(+1.42%) |
Mar 15, 2017 | 36.10 | 36.34 | 35.99 | 36.01 | 2,417,495 | +0.10(+0.27%) |
Mar 14, 2017 | 35.80 | 36.00 | 35.76 | 35.92 | 1,466,140 | -0.16(-0.43%) |
Mar 13, 2017 | 36.36 | 36.51 | 35.98 | 36.07 | 1,453,520 | -0.36(-1.00%) |
Mar 10, 2017 | 36.88 | 37.00 | 36.10 | 36.44 | 1,268,184 | -0.16(-0.45%) |
Mar 09, 2017 | 36.74 | 37.10 | 36.56 | 36.60 | 1,052,476 | +0.07(+0.19%) |
Mar 08, 2017 | 37.04 | 37.13 | 36.49 | 36.53 | 2,481,010 | -0.11(-0.31%) |
Mar 07, 2017 | 37.11 | 37.15 | 36.61 | 36.64 | 1,738,023 | -0.52(-1.40%) |
Mar 06, 2017 | 37.11 | 37.27 | 36.81 | 37.16 | 1,983,708 | -0.23(-0.60%) |
Mar 03, 2017 | 37.44 | 37.80 | 37.26 | 37.39 | 2,085,100 | +0.07(+0.19%) |
Mar 02, 2017 | 38.01 | 38.03 | 37.30 | 37.32 | 1,977,982 | -0.72(-1.89%) |
Mar 01, 2017 | 37.92 | 38.18 | 37.79 | 38.04 | 2,378,275 | +0.89(+2.40%) |
Feb 28, 2017 | 36.93 | 37.39 | 36.88 | 37.15 | 1,672,046 | -0.08(-0.21%) |
Feb 27, 2017 | 37.02 | 37.24 | 36.87 | 37.22 | 1,804,371 | +0.18(+0.49%) |
Feb 24, 2017 | 36.60 | 37.08 | 36.41 | 37.04 | 1,922,231 | -0.03(-0.07%) |
Feb 23, 2017 | 37.54 | 37.75 | 36.86 | 37.07 | 2,793,782 | -0.45(-1.20%) |
Feb 22, 2017 | 37.93 | 37.96 | 37.50 | 37.52 | 1,688,235 | -0.51(-1.34%) |
Feb 21, 2017 | 38.01 | 38.18 | 37.72 | 38.03 | 1,913,628 | +0.17(+0.46%) |
Feb 17, 2017 | 37.86 | 37.86 | 37.86 | 0 | +0.92(+2.48%) | |
Feb 16, 2017 | 37.14 | 37.40 | 36.71 | 36.94 | 4,953,672 | -0.53(-1.41%) |
Feb 15, 2017 | 37.32 | 37.51 | 37.18 | 37.47 | 1,291,367 | +0.27(+0.72%) |
Feb 14, 2017 | 36.80 | 37.27 | 36.59 | 37.20 | 1,621,864 | +0.40(+1.08%) |
Feb 13, 2017 | 36.76 | 37.11 | 36.69 | 36.80 | 1,146,383 | +0.36(+0.97%) |
Feb 10, 2017 | 36.47 | 36.54 | 36.22 | 36.44 | 1,086,058 | +0.18(+0.50%) |
Feb 09, 2017 | 35.76 | 36.29 | 35.56 | 36.26 | 1,587,130 | +0.70(+1.97%) |
Feb 08, 2017 | 35.47 | 35.74 | 34.90 | 35.56 | 2,953,254 | -0.15(-0.41%) |
Feb 07, 2017 | 36.53 | 36.56 | 35.67 | 35.71 | 1,749,002 | -0.60(-1.66%) |
Feb 06, 2017 | 36.64 | 36.99 | 36.23 | 36.31 | 1,729,765 | -0.61(-1.66%) |
Feb 03, 2017 | 35.89 | 36.98 | 35.78 | 36.92 | 3,548,897 | +1.53(+4.31%) |
Feb 02, 2017 | 34.74 | 35.44 | 34.57 | 35.40 | 3,351,055 | +0.26(+0.74%) |