Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.84 | 39.84 | 39.18 | 39.39 | 3,224,759 | -0.43(-1.08%) |
Apr 27, 2017 | 39.62 | 39.95 | 39.45 | 39.82 | 2,219,857 | +0.40(+1.01%) |
Apr 26, 2017 | 39.54 | 39.77 | 39.29 | 39.42 | 2,619,314 | -0.15(-0.38%) |
Apr 25, 2017 | 39.63 | 39.84 | 39.31 | 39.57 | 2,235,321 | +0.27(+0.69%) |
Apr 24, 2017 | 39.49 | 39.51 | 38.82 | 39.30 | 4,953,729 | +0.19(+0.49%) |
Apr 21, 2017 | 39.75 | 39.79 | 39.01 | 39.11 | 3,875,064 | -0.67(-1.68%) |
Apr 20, 2017 | 39.68 | 39.91 | 39.50 | 39.78 | 3,598,622 | +0.37(+0.94%) |
Apr 19, 2017 | 39.72 | 39.88 | 39.35 | 39.41 | 3,131,940 | -0.11(-0.28%) |
Apr 18, 2017 | 39.43 | 39.61 | 39.15 | 39.52 | 2,070,273 | -0.20(-0.50%) |
Apr 17, 2017 | 39.82 | 39.99 | 39.50 | 39.72 | 1,874,312 | -0.01(-0.03%) |
Apr 13, 2017 | 40.07 | 40.27 | 39.72 | 39.73 | 1,696,311 | -0.41(-1.02%) |
Apr 12, 2017 | 40.11 | 40.27 | 39.91 | 40.14 | 3,517,260 | +0.08(+0.20%) |
Apr 11, 2017 | 39.59 | 40.09 | 39.42 | 40.06 | 2,082,097 | +0.44(+1.11%) |
Apr 10, 2017 | 39.71 | 40.04 | 39.36 | 39.62 | 2,095,876 | -0.01(-0.03%) |
Apr 07, 2017 | 39.79 | 39.97 | 39.51 | 39.63 | 2,492,514 | -0.41(-1.02%) |
Apr 06, 2017 | 39.48 | 40.36 | 39.34 | 40.04 | 4,735,698 | +0.70(+1.78%) |
Apr 05, 2017 | 39.60 | 39.87 | 39.27 | 39.34 | 2,888,607 | -0.22(-0.56%) |
Apr 04, 2017 | 40.41 | 40.44 | 39.27 | 39.56 | 4,929,668 | -1.06(-2.61%) |
Apr 03, 2017 | 41.32 | 41.37 | 40.53 | 40.62 | 3,915,735 | -0.71(-1.72%) |
Mar 31, 2017 | 41.62 | 41.65 | 41.17 | 41.33 | 3,602,327 | -0.36(-0.86%) |
Mar 30, 2017 | 41.14 | 41.70 | 41.08 | 41.69 | 3,854,331 | +0.30(+0.72%) |
Mar 29, 2017 | 40.77 | 41.56 | 40.76 | 41.39 | 4,831,857 | +0.48(+1.17%) |
Mar 28, 2017 | 40.00 | 41.00 | 39.85 | 40.91 | 4,951,407 | +0.88(+2.20%) |
Mar 27, 2017 | 38.79 | 40.06 | 38.78 | 40.03 | 4,166,020 | +0.94(+2.40%) |
Mar 24, 2017 | 39.16 | 39.28 | 38.84 | 39.09 | 2,065,281 | +0.21(+0.54%) |
Mar 23, 2017 | 38.93 | 39.15 | 38.73 | 38.88 | 1,552,635 | +0.34(+0.88%) |
Mar 22, 2017 | 38.54 | 38.58 | 37.92 | 38.54 | 3,055,611 | -0.14(-0.36%) |
Mar 21, 2017 | 39.25 | 39.25 | 38.15 | 38.68 | 3,045,787 | -0.47(-1.20%) |
Mar 20, 2017 | 39.79 | 39.81 | 38.91 | 39.15 | 2,103,117 | -0.59(-1.48%) |
Mar 17, 2017 | 39.69 | 39.81 | 39.28 | 39.74 | 3,658,945 | +0.07(+0.18%) |
Mar 16, 2017 | 39.79 | 39.99 | 39.44 | 39.67 | 2,759,939 | -0.19(-0.48%) |
Mar 15, 2017 | 39.05 | 40.15 | 39.05 | 39.86 | 5,054,353 | +0.89(+2.28%) |
Mar 14, 2017 | 38.80 | 39.08 | 38.73 | 38.97 | 2,011,011 | +0.06(+0.15%) |
Mar 13, 2017 | 39.26 | 39.49 | 38.74 | 38.91 | 4,047,277 | -0.36(-0.92%) |
Mar 10, 2017 | 38.63 | 39.30 | 38.61 | 39.27 | 4,348,167 | +0.79(+2.05%) |
Mar 09, 2017 | 38.61 | 38.70 | 38.33 | 38.48 | 2,633,629 | -0.22(-0.57%) |
Mar 08, 2017 | 37.68 | 38.80 | 37.55 | 38.70 | 3,438,968 | +0.88(+2.33%) |
Mar 07, 2017 | 37.97 | 38.02 | 37.53 | 37.82 | 3,268,238 | -0.20(-0.53%) |
Mar 06, 2017 | 38.03 | 38.09 | 37.62 | 38.02 | 2,489,768 | -0.05(-0.13%) |
Mar 03, 2017 | 38.55 | 38.59 | 37.73 | 38.07 | 2,482,295 | -0.36(-0.94%) |
Mar 02, 2017 | 38.47 | 38.77 | 38.35 | 38.43 | 2,571,249 | +0.04(+0.10%) |
Mar 01, 2017 | 38.29 | 38.43 | 37.80 | 38.39 | 3,795,346 | +0.30(+0.79%) |
Feb 28, 2017 | 38.59 | 38.77 | 37.92 | 38.09 | 3,788,983 | -0.62(-1.60%) |
Feb 27, 2017 | 38.00 | 38.86 | 37.90 | 38.71 | 3,340,954 | +0.69(+1.81%) |
Feb 24, 2017 | 37.89 | 38.29 | 37.53 | 38.02 | 2,983,724 | +0.07(+0.18%) |
Feb 23, 2017 | 38.67 | 38.78 | 37.86 | 37.95 | 3,378,218 | -0.68(-1.76%) |
Feb 22, 2017 | 38.66 | 38.71 | 38.43 | 38.63 | 2,536,767 | -0.03(-0.08%) |
Feb 21, 2017 | 38.45 | 38.96 | 38.36 | 38.66 | 2,932,913 | +0.45(+1.18%) |
Feb 17, 2017 | 38.21 | 38.21 | 38.21 | 0 | +0.25(+0.66%) | |
Feb 16, 2017 | 38.19 | 38.45 | 37.62 | 37.96 | 3,794,468 | -0.19(-0.50%) |
Feb 15, 2017 | 38.00 | 38.26 | 37.94 | 38.15 | 3,206,091 | +0.05(+0.13%) |
Feb 14, 2017 | 38.04 | 38.55 | 38.04 | 38.10 | 3,906,112 | -0.03(-0.08%) |
Feb 13, 2017 | 38.15 | 38.64 | 38.05 | 38.13 | 2,568,631 | +0.06(+0.16%) |
Feb 10, 2017 | 37.71 | 38.18 | 37.58 | 38.07 | 4,263,917 | +0.54(+1.44%) |
Feb 09, 2017 | 37.62 | 37.95 | 37.46 | 37.53 | 2,871,782 | +0.06(+0.16%) |
Feb 08, 2017 | 36.79 | 37.49 | 36.69 | 37.47 | 2,810,366 | +0.59(+1.60%) |
Feb 07, 2017 | 36.78 | 37.16 | 36.75 | 36.88 | 3,835,196 | -0.28(-0.75%) |
Feb 06, 2017 | 36.69 | 37.18 | 36.51 | 37.16 | 4,791,868 | +0.39(+1.06%) |
Feb 03, 2017 | 36.95 | 37.20 | 36.61 | 36.77 | 3,949,945 | -0.22(-0.59%) |
Feb 02, 2017 | 38.02 | 38.07 | 36.92 | 36.99 | 4,768,325 | -0.82(-2.17%) |