Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.84 | 41.84 | 41.08 | 41.13 | 2,113,007 | -0.78(-1.85%) |
Apr 27, 2017 | 42.10 | 41.55 | 41.90 | 2,036,931 | +0.32(+0.76%) | |
Apr 26, 2017 | 42.05 | 42.10 | 41.32 | 41.58 | 2,597,443 | -0.44(-1.04%) |
Apr 25, 2017 | 42.28 | 42.28 | 41.86 | 42.02 | 2,652,357 | -0.18(-0.42%) |
Apr 24, 2017 | 43.43 | 43.54 | 41.97 | 42.19 | 4,064,779 | -1.17(-2.70%) |
Apr 21, 2017 | 43.50 | 43.61 | 43.34 | 43.37 | 1,685,372 | -0.22(-0.52%) |
Apr 20, 2017 | 43.44 | 43.61 | 43.22 | 43.59 | 1,891,652 | +0.06(+0.15%) |
Apr 19, 2017 | 43.56 | 43.76 | 43.41 | 43.53 | 1,710,424 | -0.06(-0.13%) |
Apr 18, 2017 | 43.32 | 43.64 | 43.29 | 43.58 | 2,046,227 | +0.18(+0.40%) |
Apr 17, 2017 | 43.35 | 43.48 | 43.18 | 43.41 | 1,922,260 | +0.25(+0.59%) |
Apr 13, 2017 | 43.02 | 43.34 | 42.99 | 43.16 | 1,590,714 | +0.05(+0.11%) |
Apr 12, 2017 | 42.85 | 43.25 | 42.84 | 43.11 | 1,533,721 | -0.02(-0.05%) |
Apr 11, 2017 | 42.73 | 43.30 | 42.60 | 43.13 | 2,546,864 | +0.46(+1.09%) |
Apr 10, 2017 | 42.31 | 42.72 | 42.13 | 42.66 | 1,260,684 | +0.34(+0.81%) |
Apr 07, 2017 | 42.29 | 42.66 | 42.29 | 42.32 | 1,828,434 | +0.06(+0.15%) |
Apr 06, 2017 | 41.91 | 42.43 | 41.71 | 42.26 | 1,917,989 | +0.29(+0.70%) |
Apr 05, 2017 | 42.00 | 42.12 | 41.76 | 41.96 | 1,407,063 | +0.02(+0.05%) |
Apr 04, 2017 | 41.93 | 42.26 | 41.76 | 41.94 | 1,918,225 | +0.01(+0.02%) |
Apr 03, 2017 | 41.65 | 41.98 | 41.40 | 41.93 | 2,215,984 | +0.13(+0.30%) |
Mar 31, 2017 | 41.34 | 41.88 | 41.34 | 41.81 | 2,954,080 | +0.42(+1.02%) |
Mar 30, 2017 | 41.30 | 41.46 | 40.85 | 41.39 | 1,828,965 | +0.05(+0.12%) |
Mar 29, 2017 | 41.22 | 41.45 | 41.00 | 41.34 | 2,203,220 | +0.13(+0.31%) |
Mar 28, 2017 | 41.31 | 41.41 | 40.68 | 41.21 | 3,256,597 | -0.13(-0.30%) |
Mar 27, 2017 | 41.59 | 42.27 | 41.18 | 41.34 | 2,853,643 | -0.27(-0.66%) |
Mar 24, 2017 | 41.76 | 42.04 | 41.43 | 41.61 | 2,710,590 | -0.15(-0.37%) |
Mar 23, 2017 | 41.71 | 42.27 | 41.66 | 41.76 | 2,653,306 | -0.18(-0.43%) |
Mar 22, 2017 | 42.25 | 42.29 | 41.50 | 41.95 | 2,150,460 | -0.07(-0.17%) |
Mar 21, 2017 | 41.80 | 42.24 | 41.64 | 42.02 | 2,733,939 | +0.41(+0.98%) |
Mar 20, 2017 | 41.88 | 42.03 | 41.59 | 41.61 | 1,604,313 | -0.28(-0.67%) |
Mar 17, 2017 | 41.47 | 41.95 | 41.27 | 41.89 | 6,564,751 | +0.56(+1.35%) |
Mar 16, 2017 | 41.45 | 41.73 | 41.27 | 41.33 | 2,370,863 | -0.12(-0.29%) |
Mar 15, 2017 | 40.69 | 41.77 | 40.65 | 41.45 | 3,293,485 | +1.04(+2.58%) |
Mar 14, 2017 | 40.36 | 40.57 | 40.15 | 40.41 | 2,427,259 | -0.06(-0.14%) |
Mar 13, 2017 | 40.20 | 40.75 | 40.17 | 40.46 | 2,568,859 | +0.30(+0.75%) |
Mar 10, 2017 | 40.23 | 40.77 | 39.96 | 40.16 | 2,330,277 | +0.17(+0.42%) |
Mar 09, 2017 | 40.38 | 40.92 | 39.85 | 39.99 | 2,774,316 | -0.38(-0.95%) |
Mar 08, 2017 | 41.44 | 41.56 | 40.32 | 40.38 | 3,613,179 | -1.50(-3.58%) |
Mar 07, 2017 | 41.62 | 41.91 | 41.51 | 41.88 | 2,035,710 | +0.12(+0.28%) |
Mar 06, 2017 | 42.09 | 42.09 | 41.24 | 41.76 | 3,547,968 | -0.47(-1.11%) |
Mar 03, 2017 | 42.41 | 42.53 | 41.46 | 42.23 | 4,189,865 | -0.15(-0.36%) |
Mar 02, 2017 | 42.38 | 42.88 | 42.28 | 42.38 | 4,148,283 | -0.03(-0.07%) |
Mar 01, 2017 | 42.73 | 42.83 | 42.22 | 42.41 | 4,897,085 | -0.48(-1.11%) |
Feb 28, 2017 | 42.90 | 43.20 | 42.86 | 42.88 | 14,156,771 | -1.30(-2.95%) |
Feb 27, 2017 | 44.09 | 44.51 | 43.72 | 44.18 | 2,636,701 | +0.11(+0.25%) |
Feb 24, 2017 | 43.84 | 44.07 | 43.55 | 44.07 | 2,377,512 | +0.23(+0.52%) |
Feb 23, 2017 | 43.05 | 43.89 | 42.70 | 43.84 | 1,845,873 | +1.20(+2.81%) |
Feb 22, 2017 | 42.95 | 43.12 | 42.43 | 42.64 | 1,623,705 | -0.27(-0.62%) |
Feb 21, 2017 | 42.44 | 43.06 | 42.27 | 42.91 | 1,801,195 | +0.50(+1.18%) |
Feb 17, 2017 | 42.41 | 42.41 | 42.41 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 42.13 | 42.45 | 42.07 | 42.25 | 2,336,215 | +0.18(+0.43%) |
Feb 15, 2017 | 42.19 | 42.23 | 41.65 | 42.07 | 2,059,492 | -0.32(-0.76%) |
Feb 14, 2017 | 42.85 | 42.96 | 42.01 | 42.39 | 2,297,325 | -0.59(-1.36%) |
Feb 13, 2017 | 42.65 | 43.09 | 42.55 | 42.98 | 1,673,675 | +0.24(+0.55%) |
Feb 10, 2017 | 42.13 | 42.90 | 42.05 | 42.74 | 1,564,618 | +0.49(+1.16%) |
Feb 09, 2017 | 42.20 | 42.51 | 42.04 | 42.25 | 1,277,668 | +0.06(+0.13%) |
Feb 08, 2017 | 41.89 | 42.49 | 41.83 | 42.20 | 1,950,267 | +0.24(+0.58%) |
Feb 07, 2017 | 41.72 | 42.20 | 41.72 | 41.95 | 2,423,712 | +0.23(+0.55%) |
Feb 06, 2017 | 41.78 | 41.91 | 41.49 | 41.72 | 1,822,427 | +0.00(+0.00%) |
Feb 03, 2017 | 41.76 | 42.13 | 41.47 | 41.72 | 2,538,318 | +0.28(+0.67%) |
Feb 02, 2017 | 40.67 | 41.54 | 40.63 | 41.44 | 2,343,282 | +0.77(+1.90%) |