Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.90 | 40.96 | 39.81 | 39.97 | 1,300,040 | -1.12(-2.72%) |
Apr 27, 2017 | 40.95 | 41.12 | 40.15 | 41.08 | 1,544,676 | +0.26(+0.64%) |
Apr 26, 2017 | 39.98 | 40.98 | 39.98 | 40.82 | 2,499,374 | +1.58(+4.03%) |
Apr 25, 2017 | 39.74 | 39.88 | 39.19 | 39.24 | 1,439,922 | -0.28(-0.72%) |
Apr 24, 2017 | 39.56 | 39.86 | 39.20 | 39.52 | 1,076,339 | +0.19(+0.48%) |
Apr 21, 2017 | 39.33 | 39.55 | 38.99 | 39.33 | 1,110,178 | -0.09(-0.24%) |
Apr 20, 2017 | 38.88 | 39.79 | 38.86 | 39.43 | 1,225,623 | +0.89(+2.30%) |
Apr 19, 2017 | 38.56 | 39.00 | 38.49 | 38.54 | 733,448 | +0.09(+0.25%) |
Apr 18, 2017 | 38.05 | 38.52 | 37.85 | 38.45 | 934,686 | +0.39(+1.02%) |
Apr 17, 2017 | 37.47 | 38.08 | 37.38 | 38.06 | 915,287 | +0.70(+1.89%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.35 | 37.36 | 934,787 | -0.61(-1.61%) |
Apr 12, 2017 | 38.93 | 39.02 | 37.95 | 37.96 | 1,015,064 | -0.93(-2.38%) |
Apr 11, 2017 | 38.11 | 38.91 | 37.96 | 38.89 | 981,862 | +0.74(+1.95%) |
Apr 10, 2017 | 38.02 | 38.75 | 37.90 | 38.15 | 1,210,131 | +0.17(+0.44%) |
Apr 07, 2017 | 38.05 | 38.55 | 37.96 | 37.98 | 1,033,693 | -0.07(-0.19%) |
Apr 06, 2017 | 37.24 | 38.27 | 37.24 | 38.05 | 2,604,562 | +0.95(+2.56%) |
Apr 05, 2017 | 37.89 | 38.20 | 37.08 | 37.10 | 1,249,341 | -0.55(-1.45%) |
Apr 04, 2017 | 37.74 | 38.06 | 37.52 | 37.65 | 937,307 | -0.13(-0.36%) |
Apr 03, 2017 | 38.50 | 38.72 | 37.45 | 37.78 | 1,163,921 | -0.75(-1.95%) |
Mar 31, 2017 | 38.99 | 39.25 | 38.53 | 38.53 | 871,501 | -0.39(-1.00%) |
Mar 30, 2017 | 38.92 | 39.35 | 38.65 | 38.92 | 799,751 | -0.15(-0.38%) |
Mar 29, 2017 | 37.55 | 39.22 | 37.20 | 39.07 | 1,308,327 | +0.51(+1.33%) |
Mar 28, 2017 | 38.10 | 38.61 | 38.01 | 38.56 | 715,224 | +0.47(+1.25%) |
Mar 27, 2017 | 37.83 | 38.45 | 37.69 | 38.08 | 728,259 | -0.04(-0.10%) |
Mar 24, 2017 | 38.35 | 38.51 | 37.94 | 38.12 | 858,616 | -0.23(-0.60%) |
Mar 23, 2017 | 38.41 | 38.90 | 38.15 | 38.35 | 692,357 | +0.15(+0.39%) |
Mar 22, 2017 | 37.81 | 38.30 | 37.32 | 38.20 | 809,185 | +0.46(+1.22%) |
Mar 21, 2017 | 38.71 | 38.71 | 37.32 | 37.74 | 1,089,981 | -0.82(-2.13%) |
Mar 20, 2017 | 39.58 | 39.68 | 38.50 | 38.57 | 1,198,361 | -1.02(-2.58%) |
Mar 17, 2017 | 39.90 | 39.95 | 39.17 | 39.59 | 1,371,235 | +0.02(+0.06%) |
Mar 16, 2017 | 39.03 | 39.88 | 38.81 | 39.56 | 1,205,731 | +0.36(+0.93%) |
Mar 15, 2017 | 38.45 | 39.24 | 38.15 | 39.20 | 1,498,719 | +0.85(+2.23%) |
Mar 14, 2017 | 38.97 | 39.18 | 38.12 | 38.34 | 2,027,148 | -0.63(-1.62%) |
Mar 13, 2017 | 40.23 | 40.40 | 38.73 | 38.97 | 1,950,157 | -1.39(-3.45%) |
Mar 10, 2017 | 40.53 | 40.86 | 40.23 | 40.37 | 1,242,978 | -0.17(-0.41%) |
Mar 09, 2017 | 40.74 | 40.97 | 40.36 | 40.53 | 1,070,886 | -0.29(-0.71%) |
Mar 08, 2017 | 40.49 | 41.19 | 40.30 | 40.83 | 2,497,702 | +0.03(+0.08%) |
Mar 07, 2017 | 40.30 | 41.67 | 40.30 | 40.79 | 2,358,584 | -1.39(-3.30%) |
Mar 06, 2017 | 42.74 | 42.74 | 42.02 | 42.19 | 2,691,726 | -0.52(-1.22%) |
Mar 03, 2017 | 42.71 | 43.39 | 41.94 | 42.71 | 7,386,714 | +1.56(+3.79%) |
Mar 02, 2017 | 41.00 | 41.96 | 40.92 | 41.15 | 2,303,990 | +0.21(+0.52%) |
Mar 01, 2017 | 41.32 | 41.40 | 40.25 | 40.94 | 2,207,590 | +0.50(+1.25%) |
Feb 28, 2017 | 41.08 | 41.29 | 40.20 | 40.43 | 2,358,775 | -1.48(-3.53%) |
Feb 27, 2017 | 41.16 | 42.13 | 40.90 | 41.91 | 1,635,252 | +0.72(+1.76%) |
Feb 24, 2017 | 40.44 | 41.85 | 40.33 | 41.19 | 1,976,232 | +0.75(+1.85%) |
Feb 23, 2017 | 41.66 | 42.12 | 40.38 | 40.44 | 1,259,631 | -1.03(-2.49%) |
Feb 22, 2017 | 41.61 | 41.71 | 41.13 | 41.47 | 726,102 | -0.20(-0.49%) |
Feb 21, 2017 | 41.42 | 41.99 | 41.12 | 41.68 | 658,752 | +0.64(+1.55%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.46(+1.13%) | |
Feb 16, 2017 | 40.82 | 41.06 | 40.14 | 40.58 | 1,236,243 | -0.11(-0.27%) |
Feb 15, 2017 | 40.89 | 41.18 | 40.49 | 40.69 | 1,339,276 | -0.27(-0.65%) |
Feb 14, 2017 | 40.58 | 41.59 | 40.20 | 40.96 | 1,906,372 | +0.37(+0.91%) |
Feb 13, 2017 | 42.17 | 42.35 | 40.58 | 40.59 | 851,827 | -1.26(-3.01%) |
Feb 10, 2017 | 41.27 | 41.98 | 40.86 | 41.85 | 928,937 | +0.13(+0.32%) |
Feb 09, 2017 | 40.41 | 42.06 | 40.16 | 41.72 | 1,580,348 | +1.38(+3.42%) |
Feb 08, 2017 | 39.33 | 40.49 | 39.12 | 40.34 | 1,081,510 | +0.70(+1.77%) |
Feb 07, 2017 | 39.10 | 39.67 | 38.82 | 39.64 | 1,459,766 | +0.54(+1.37%) |
Feb 06, 2017 | 39.59 | 39.85 | 38.98 | 39.10 | 1,512,669 | -0.68(-1.70%) |
Feb 03, 2017 | 39.47 | 39.91 | 38.97 | 39.78 | 1,182,394 | +0.48(+1.22%) |
Feb 02, 2017 | 39.20 | 40.32 | 38.77 | 39.30 | 1,134,848 | +0.28(+0.71%) |