Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.83 | 41.83 | 41.07 | 41.11 | 2,113,569 | -0.78(-1.85%) |
Apr 27, 2017 | 42.09 | 41.53 | 41.89 | 2,037,473 | +0.32(+0.76%) | |
Apr 26, 2017 | 42.04 | 42.08 | 41.31 | 41.57 | 2,598,133 | -0.44(-1.04%) |
Apr 25, 2017 | 42.27 | 42.27 | 41.85 | 42.01 | 2,653,062 | -0.18(-0.42%) |
Apr 24, 2017 | 43.42 | 43.53 | 41.96 | 42.18 | 4,065,859 | -1.17(-2.70%) |
Apr 21, 2017 | 43.49 | 43.60 | 43.33 | 43.36 | 1,685,819 | -0.22(-0.52%) |
Apr 20, 2017 | 43.43 | 43.60 | 43.21 | 43.58 | 1,892,155 | +0.06(+0.15%) |
Apr 19, 2017 | 43.55 | 43.75 | 43.39 | 43.52 | 1,710,878 | -0.06(-0.13%) |
Apr 18, 2017 | 43.31 | 43.63 | 43.28 | 43.57 | 2,046,771 | +0.18(+0.40%) |
Apr 17, 2017 | 43.34 | 43.47 | 43.17 | 43.40 | 1,922,771 | +0.25(+0.59%) |
Apr 13, 2017 | 43.00 | 43.33 | 42.98 | 43.14 | 1,591,137 | +0.05(+0.11%) |
Apr 12, 2017 | 42.84 | 43.24 | 42.83 | 43.10 | 1,534,129 | -0.02(-0.05%) |
Apr 11, 2017 | 42.72 | 43.29 | 42.59 | 43.12 | 2,547,540 | +0.46(+1.09%) |
Apr 10, 2017 | 42.30 | 42.71 | 42.12 | 42.65 | 1,261,019 | +0.34(+0.81%) |
Apr 07, 2017 | 42.27 | 42.65 | 42.27 | 42.31 | 1,828,920 | +0.06(+0.15%) |
Apr 06, 2017 | 41.90 | 42.41 | 41.70 | 42.25 | 1,918,498 | +0.29(+0.70%) |
Apr 05, 2017 | 41.99 | 42.11 | 41.75 | 41.95 | 1,407,437 | +0.02(+0.05%) |
Apr 04, 2017 | 41.92 | 42.25 | 41.75 | 41.93 | 1,918,735 | +0.01(+0.02%) |
Apr 03, 2017 | 41.64 | 41.97 | 41.39 | 41.92 | 2,216,573 | +0.13(+0.30%) |
Mar 31, 2017 | 41.33 | 41.87 | 41.33 | 41.80 | 2,954,865 | +0.42(+1.02%) |
Mar 30, 2017 | 41.29 | 41.45 | 40.84 | 41.38 | 1,829,451 | +0.05(+0.12%) |
Mar 29, 2017 | 41.21 | 41.44 | 40.99 | 41.33 | 2,203,807 | +0.13(+0.31%) |
Mar 28, 2017 | 41.30 | 41.40 | 40.67 | 41.20 | 3,257,464 | -0.13(-0.30%) |
Mar 27, 2017 | 41.58 | 42.26 | 41.17 | 41.33 | 2,854,402 | -0.27(-0.66%) |
Mar 24, 2017 | 41.75 | 42.03 | 41.42 | 41.60 | 2,711,311 | -0.15(-0.37%) |
Mar 23, 2017 | 41.70 | 42.26 | 41.65 | 41.75 | 2,654,012 | -0.18(-0.43%) |
Mar 22, 2017 | 42.24 | 42.28 | 41.49 | 41.93 | 2,151,033 | -0.07(-0.17%) |
Mar 21, 2017 | 41.79 | 42.23 | 41.63 | 42.00 | 2,734,666 | +0.41(+0.98%) |
Mar 20, 2017 | 41.87 | 42.02 | 41.58 | 41.60 | 1,604,740 | -0.28(-0.67%) |
Mar 17, 2017 | 41.46 | 41.94 | 41.26 | 41.88 | 6,566,498 | +0.56(+1.35%) |
Mar 16, 2017 | 41.44 | 41.72 | 41.26 | 41.32 | 2,371,494 | -0.12(-0.29%) |
Mar 15, 2017 | 40.68 | 41.76 | 40.64 | 41.44 | 3,294,362 | +1.04(+2.58%) |
Mar 14, 2017 | 40.35 | 40.56 | 40.14 | 40.40 | 2,427,904 | -0.06(-0.14%) |
Mar 13, 2017 | 40.19 | 40.74 | 40.16 | 40.45 | 2,569,543 | +0.30(+0.75%) |
Mar 10, 2017 | 40.22 | 40.76 | 39.95 | 40.15 | 2,330,897 | +0.17(+0.42%) |
Mar 09, 2017 | 40.37 | 40.91 | 39.84 | 39.98 | 2,775,054 | -0.38(-0.95%) |
Mar 08, 2017 | 41.43 | 41.55 | 40.31 | 40.37 | 3,614,140 | -1.50(-3.58%) |
Mar 07, 2017 | 41.61 | 41.90 | 41.50 | 41.86 | 2,036,252 | +0.12(+0.29%) |
Mar 06, 2017 | 42.07 | 42.07 | 41.23 | 41.75 | 3,548,912 | -0.47(-1.11%) |
Mar 03, 2017 | 42.40 | 42.52 | 41.45 | 42.21 | 4,190,980 | -0.15(-0.36%) |
Mar 02, 2017 | 42.37 | 42.86 | 42.27 | 42.37 | 4,149,387 | -0.03(-0.07%) |
Mar 01, 2017 | 42.72 | 42.82 | 42.21 | 42.40 | 4,898,388 | -0.48(-1.11%) |
Feb 28, 2017 | 42.89 | 43.19 | 42.84 | 42.87 | 14,160,538 | -1.30(-2.95%) |
Feb 27, 2017 | 44.08 | 44.49 | 43.71 | 44.17 | 2,637,403 | +0.11(+0.25%) |
Feb 24, 2017 | 43.82 | 44.06 | 43.54 | 44.06 | 2,378,144 | +0.23(+0.52%) |
Feb 23, 2017 | 43.04 | 43.88 | 42.69 | 43.83 | 1,846,364 | +1.20(+2.81%) |
Feb 22, 2017 | 42.94 | 43.11 | 42.42 | 42.63 | 1,624,137 | -0.26(-0.62%) |
Feb 21, 2017 | 42.43 | 43.05 | 42.25 | 42.90 | 1,801,674 | +0.50(+1.18%) |
Feb 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 42.12 | 42.44 | 42.06 | 42.24 | 2,336,836 | +0.18(+0.43%) |
Feb 15, 2017 | 42.18 | 42.22 | 41.63 | 42.06 | 2,060,040 | -0.32(-0.76%) |
Feb 14, 2017 | 42.84 | 42.95 | 42.00 | 42.38 | 2,297,936 | -0.59(-1.36%) |
Feb 13, 2017 | 42.64 | 43.07 | 42.53 | 42.97 | 1,674,120 | +0.24(+0.55%) |
Feb 10, 2017 | 42.12 | 42.89 | 42.04 | 42.73 | 1,565,034 | +0.49(+1.16%) |
Feb 09, 2017 | 42.19 | 42.50 | 42.02 | 42.24 | 1,278,008 | +0.06(+0.13%) |
Feb 08, 2017 | 41.88 | 42.48 | 41.82 | 42.19 | 1,950,786 | +0.24(+0.58%) |
Feb 07, 2017 | 41.71 | 42.19 | 41.71 | 41.94 | 2,424,357 | +0.23(+0.55%) |
Feb 06, 2017 | 41.77 | 41.90 | 41.48 | 41.71 | 1,822,912 | +0.00(+0.00%) |
Feb 03, 2017 | 41.75 | 42.12 | 41.46 | 41.71 | 2,538,993 | +0.28(+0.67%) |
Feb 02, 2017 | 40.66 | 41.53 | 40.62 | 41.43 | 2,343,905 | +0.77(+1.90%) |