Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.52 | 40.52 | 39.65 | 39.77 | 6,875,549 | -0.70(-1.73%) |
Apr 27, 2017 | 40.27 | 40.81 | 40.27 | 40.47 | 4,082,894 | -0.07(-0.16%) |
Apr 26, 2017 | 40.23 | 40.65 | 40.21 | 40.54 | 4,780,580 | +0.40(+1.00%) |
Apr 25, 2017 | 40.01 | 40.40 | 39.94 | 40.13 | 3,556,255 | +0.19(+0.47%) |
Apr 24, 2017 | 40.71 | 41.10 | 39.88 | 39.95 | 4,241,832 | -0.33(-0.81%) |
Apr 21, 2017 | 41.41 | 41.53 | 40.21 | 40.27 | 3,022,958 | -1.15(-2.77%) |
Apr 20, 2017 | 41.54 | 41.83 | 41.35 | 41.42 | 2,299,409 | +0.02(+0.05%) |
Apr 19, 2017 | 41.28 | 42.05 | 41.28 | 41.41 | 3,547,220 | +0.21(+0.50%) |
Apr 18, 2017 | 40.85 | 41.31 | 40.60 | 41.20 | 2,092,646 | +0.12(+0.30%) |
Apr 17, 2017 | 40.90 | 41.21 | 40.80 | 41.08 | 2,447,458 | +0.18(+0.43%) |
Apr 13, 2017 | 41.62 | 41.73 | 40.89 | 40.90 | 2,176,342 | -0.53(-1.29%) |
Apr 12, 2017 | 41.69 | 41.98 | 41.24 | 41.43 | 2,346,965 | -0.42(-1.00%) |
Apr 11, 2017 | 41.98 | 42.17 | 41.45 | 41.85 | 2,777,295 | -0.04(-0.09%) |
Apr 10, 2017 | 42.54 | 42.60 | 41.71 | 41.89 | 3,476,227 | -0.41(-0.97%) |
Apr 07, 2017 | 42.60 | 42.60 | 41.92 | 42.30 | 2,910,666 | -0.29(-0.68%) |
Apr 06, 2017 | 42.27 | 42.62 | 41.51 | 42.59 | 4,336,253 | +0.24(+0.57%) |
Apr 05, 2017 | 42.82 | 42.99 | 42.26 | 42.35 | 2,938,990 | -0.22(-0.51%) |
Apr 04, 2017 | 42.78 | 42.93 | 42.23 | 42.56 | 2,566,691 | -0.15(-0.35%) |
Apr 03, 2017 | 43.55 | 43.64 | 42.70 | 42.71 | 5,122,725 | -0.85(-1.95%) |
Mar 31, 2017 | 43.23 | 43.66 | 43.02 | 43.56 | 5,566,304 | +0.24(+0.56%) |
Mar 30, 2017 | 42.26 | 43.34 | 42.24 | 43.32 | 5,005,821 | +0.99(+2.34%) |
Mar 29, 2017 | 41.95 | 42.39 | 41.85 | 42.33 | 3,362,314 | +0.36(+0.87%) |
Mar 28, 2017 | 41.52 | 42.29 | 41.22 | 41.97 | 4,818,151 | +0.56(+1.35%) |
Mar 27, 2017 | 40.70 | 41.53 | 39.76 | 41.41 | 4,735,234 | +1.17(+2.90%) |
Mar 24, 2017 | 40.30 | 40.67 | 39.93 | 40.24 | 3,959,199 | +0.09(+0.23%) |
Mar 23, 2017 | 39.85 | 40.37 | 39.70 | 40.14 | 2,642,605 | +0.36(+0.92%) |
Mar 22, 2017 | 39.51 | 39.95 | 39.25 | 39.78 | 3,441,090 | +0.44(+1.12%) |
Mar 21, 2017 | 40.31 | 40.39 | 39.28 | 39.34 | 3,188,520 | -0.72(-1.80%) |
Mar 20, 2017 | 40.17 | 40.57 | 39.80 | 40.06 | 3,579,581 | -0.50(-1.22%) |
Mar 17, 2017 | 41.21 | 41.21 | 40.50 | 40.55 | 5,964,037 | -0.60(-1.45%) |
Mar 16, 2017 | 41.08 | 41.26 | 40.91 | 41.15 | 3,021,479 | +0.07(+0.18%) |
Mar 15, 2017 | 40.71 | 41.19 | 40.41 | 41.08 | 3,943,937 | +0.56(+1.38%) |
Mar 14, 2017 | 40.32 | 40.70 | 40.06 | 40.52 | 2,535,501 | +0.20(+0.49%) |
Mar 13, 2017 | 40.85 | 41.01 | 40.27 | 40.32 | 3,742,387 | -0.36(-0.87%) |
Mar 10, 2017 | 41.17 | 41.39 | 40.41 | 40.68 | 4,942,874 | -0.66(-1.60%) |
Mar 09, 2017 | 40.83 | 41.36 | 40.57 | 41.34 | 6,061,358 | +0.41(+1.00%) |
Mar 08, 2017 | 40.17 | 40.96 | 40.14 | 40.93 | 6,501,511 | +1.00(+2.49%) |
Mar 07, 2017 | 39.19 | 40.14 | 39.13 | 39.93 | 6,404,734 | +0.69(+1.75%) |
Mar 06, 2017 | 39.15 | 39.47 | 38.88 | 39.24 | 2,940,581 | -0.11(-0.28%) |
Mar 03, 2017 | 39.20 | 39.65 | 38.84 | 39.36 | 3,947,837 | +0.18(+0.45%) |
Mar 02, 2017 | 40.78 | 40.78 | 39.16 | 39.18 | 7,448,293 | -1.53(-3.75%) |
Mar 01, 2017 | 40.73 | 40.93 | 40.23 | 40.70 | 3,579,401 | +0.29(+0.71%) |
Feb 28, 2017 | 40.65 | 40.72 | 40.30 | 40.42 | 3,308,968 | -0.05(-0.12%) |
Feb 27, 2017 | 40.85 | 40.89 | 40.37 | 40.46 | 2,986,682 | -0.36(-0.89%) |
Feb 24, 2017 | 40.78 | 40.97 | 40.09 | 40.83 | 2,892,385 | +0.03(+0.07%) |
Feb 23, 2017 | 41.43 | 41.57 | 40.52 | 40.80 | 3,592,363 | -0.60(-1.46%) |
Feb 22, 2017 | 41.25 | 41.62 | 41.18 | 41.40 | 3,589,393 | -0.18(-0.43%) |
Feb 21, 2017 | 40.84 | 41.63 | 40.70 | 41.58 | 3,680,452 | +0.66(+1.61%) |
Feb 17, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 41.63 | 41.67 | 40.84 | 41.08 | 3,529,870 | -0.47(-1.12%) |
Feb 15, 2017 | 40.98 | 41.59 | 40.98 | 41.54 | 4,322,973 | +0.38(+0.93%) |
Feb 14, 2017 | 40.34 | 41.32 | 40.02 | 41.16 | 6,578,635 | +0.74(+1.84%) |
Feb 13, 2017 | 40.61 | 40.70 | 40.24 | 40.42 | 4,413,726 | -0.19(-0.46%) |
Feb 10, 2017 | 40.80 | 41.16 | 40.20 | 40.60 | 6,728,658 | -0.22(-0.55%) |
Feb 09, 2017 | 41.53 | 41.86 | 39.99 | 40.83 | 15,694,070 | +1.69(+4.33%) |
Feb 08, 2017 | 38.76 | 39.30 | 38.51 | 39.13 | 4,394,759 | +0.37(+0.96%) |
Feb 07, 2017 | 39.01 | 39.16 | 38.63 | 38.76 | 2,787,929 | -0.14(-0.36%) |
Feb 06, 2017 | 38.77 | 39.35 | 38.68 | 38.90 | 3,172,736 | -0.07(-0.19%) |
Feb 03, 2017 | 38.68 | 39.14 | 38.68 | 38.97 | 2,796,509 | +0.30(+0.77%) |
Feb 02, 2017 | 38.64 | 38.83 | 38.49 | 38.68 | 2,712,404 | -0.07(-0.17%) |