Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.72 | 42.72 | 42.36 | 42.38 | 1,594,139 | -0.31(-0.73%) |
Apr 27, 2017 | 42.74 | 42.77 | 42.55 | 42.69 | 662,647 | +0.02(+0.04%) |
Apr 26, 2017 | 42.70 | 42.86 | 42.63 | 42.67 | 1,250,430 | +0.01(+0.03%) |
Apr 25, 2017 | 42.62 | 42.73 | 42.57 | 42.66 | 976,525 | +0.21(+0.49%) |
Apr 24, 2017 | 42.48 | 42.58 | 42.32 | 42.45 | 662,683 | +0.45(+1.06%) |
Apr 21, 2017 | 42.09 | 42.12 | 41.93 | 42.00 | 836,215 | -0.11(-0.26%) |
Apr 20, 2017 | 41.89 | 42.19 | 41.82 | 42.11 | 1,314,798 | +0.35(+0.85%) |
Apr 19, 2017 | 41.83 | 41.98 | 41.70 | 41.76 | 1,400,413 | +0.05(+0.12%) |
Apr 18, 2017 | 41.67 | 41.78 | 41.52 | 41.71 | 967,532 | -0.08(-0.19%) |
Apr 17, 2017 | 41.47 | 41.79 | 41.42 | 41.79 | 680,009 | +0.41(+0.98%) |
Apr 13, 2017 | 41.61 | 41.76 | 41.38 | 41.38 | 817,456 | -0.30(-0.72%) |
Apr 12, 2017 | 41.95 | 41.98 | 41.65 | 41.68 | 984,760 | -0.32(-0.75%) |
Apr 11, 2017 | 41.85 | 42.00 | 41.63 | 42.00 | 1,496,998 | +0.07(+0.17%) |
Apr 10, 2017 | 41.86 | 42.08 | 41.77 | 41.93 | 1,230,509 | +0.10(+0.23%) |
Apr 07, 2017 | 41.78 | 41.96 | 41.72 | 41.83 | 732,504 | -0.03(-0.06%) |
Apr 06, 2017 | 41.66 | 41.94 | 41.54 | 41.86 | 710,330 | +0.27(+0.64%) |
Apr 05, 2017 | 41.96 | 42.14 | 41.55 | 41.59 | 1,507,945 | -0.18(-0.42%) |
Apr 04, 2017 | 41.83 | 41.86 | 41.70 | 41.77 | 1,515,704 | -0.10(-0.25%) |
Apr 03, 2017 | 42.13 | 42.13 | 41.63 | 41.87 | 1,952,658 | -0.17(-0.41%) |
Mar 31, 2017 | 42.04 | 42.20 | 42.00 | 42.05 | 2,127,384 | -0.03(-0.08%) |
Mar 30, 2017 | 41.94 | 42.12 | 41.92 | 42.08 | 964,870 | +0.11(+0.26%) |
Mar 29, 2017 | 41.79 | 41.98 | 41.70 | 41.97 | 1,278,512 | +0.15(+0.35%) |
Mar 28, 2017 | 41.43 | 41.90 | 41.42 | 41.82 | 998,628 | +0.33(+0.80%) |
Mar 27, 2017 | 41.25 | 41.56 | 41.10 | 41.49 | 1,448,162 | -0.08(-0.19%) |
Mar 24, 2017 | 41.69 | 41.78 | 41.41 | 41.57 | 858,946 | +0.02(+0.06%) |
Mar 23, 2017 | 41.50 | 41.80 | 41.37 | 41.55 | 998,911 | +0.04(+0.10%) |
Mar 22, 2017 | 41.38 | 41.56 | 41.25 | 41.51 | 1,073,257 | +0.13(+0.32%) |
Mar 21, 2017 | 42.23 | 42.24 | 41.36 | 41.37 | 2,211,240 | -0.69(-1.65%) |
Mar 20, 2017 | 42.17 | 42.20 | 41.98 | 42.07 | 1,001,189 | -0.11(-0.26%) |
Mar 17, 2017 | 42.28 | 42.29 | 42.12 | 42.18 | 1,171,678 | +0.02(+0.04%) |
Mar 16, 2017 | 42.31 | 42.31 | 42.10 | 42.16 | 1,249,615 | -0.06(-0.15%) |
Mar 15, 2017 | 41.87 | 42.33 | 41.83 | 42.22 | 1,517,462 | +0.52(+1.25%) |
Mar 14, 2017 | 41.76 | 41.77 | 41.53 | 41.70 | 1,567,496 | -0.21(-0.49%) |
Mar 13, 2017 | 41.79 | 41.92 | 41.79 | 41.91 | 1,013,999 | +0.12(+0.29%) |
Mar 10, 2017 | 41.85 | 41.89 | 41.58 | 41.79 | 1,168,516 | +0.18(+0.44%) |
Mar 09, 2017 | 41.67 | 41.84 | 41.42 | 41.60 | 1,142,498 | -0.11(-0.26%) |
Mar 08, 2017 | 41.95 | 41.97 | 41.69 | 41.71 | 1,455,966 | -0.16(-0.38%) |
Mar 07, 2017 | 42.01 | 42.05 | 41.84 | 41.87 | 1,206,928 | -0.21(-0.49%) |
Mar 06, 2017 | 42.11 | 42.13 | 41.95 | 42.08 | 1,030,298 | -0.23(-0.53%) |
Mar 03, 2017 | 42.29 | 42.34 | 42.14 | 42.30 | 1,228,229 | +0.03(+0.06%) |
Mar 02, 2017 | 42.59 | 42.59 | 42.27 | 42.28 | 1,013,754 | -0.37(-0.87%) |
Mar 01, 2017 | 42.54 | 42.74 | 42.46 | 42.65 | 1,660,548 | +0.52(+1.23%) |
Feb 28, 2017 | 42.27 | 42.31 | 42.09 | 42.13 | 1,691,189 | -0.29(-0.69%) |
Feb 27, 2017 | 42.22 | 42.43 | 42.16 | 42.42 | 5,281,924 | +0.17(+0.40%) |
Feb 24, 2017 | 41.90 | 42.25 | 41.86 | 42.25 | 1,098,994 | +0.13(+0.30%) |
Feb 23, 2017 | 42.38 | 42.41 | 42.00 | 42.12 | 985,016 | -0.16(-0.37%) |
Feb 22, 2017 | 42.37 | 42.41 | 42.22 | 42.28 | 1,640,431 | -0.14(-0.34%) |
Feb 21, 2017 | 42.20 | 42.44 | 42.16 | 42.42 | 1,220,940 | +0.31(+0.74%) |
Feb 17, 2017 | 42.11 | 42.11 | 42.11 | 0 | +0.05(+0.13%) | |
Feb 16, 2017 | 42.16 | 42.24 | 41.92 | 42.06 | 1,033,961 | -0.10(-0.23%) |
Feb 15, 2017 | 41.95 | 42.21 | 41.92 | 42.16 | 1,291,856 | +0.17(+0.39%) |
Feb 14, 2017 | 41.83 | 42.00 | 41.73 | 41.99 | 1,552,002 | +0.10(+0.24%) |
Feb 13, 2017 | 41.90 | 41.97 | 41.84 | 41.89 | 1,143,744 | +0.12(+0.29%) |
Feb 10, 2017 | 41.75 | 41.81 | 41.65 | 41.77 | 1,373,433 | +0.18(+0.43%) |
Feb 09, 2017 | 41.35 | 41.63 | 41.35 | 41.59 | 1,817,986 | +0.31(+0.76%) |
Feb 08, 2017 | 41.28 | 40.96 | 41.28 | 1,064,624 | +0.12(+0.29%) | |
Feb 07, 2017 | 41.31 | 41.36 | 41.09 | 41.16 | 1,038,114 | -0.08(-0.20%) |
Feb 06, 2017 | 41.25 | 41.35 | 41.15 | 41.24 | 1,995,925 | -0.11(-0.27%) |
Feb 03, 2017 | 41.24 | 41.38 | 41.17 | 41.35 | 1,298,158 | +0.34(+0.84%) |
Feb 02, 2017 | 40.88 | 41.08 | 40.77 | 41.00 | 993,623 | +0.14(+0.34%) |