Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.42 | 39.48 | 39.02 | 39.30 | 1,692,679 | -0.17(-0.43%) |
Apr 27, 2017 | 39.88 | 39.90 | 39.22 | 39.47 | 1,665,981 | -0.46(-1.16%) |
Apr 26, 2017 | 40.08 | 40.25 | 39.91 | 39.93 | 1,442,288 | -0.12(-0.31%) |
Apr 25, 2017 | 39.58 | 40.14 | 39.55 | 40.06 | 1,715,527 | +0.63(+1.61%) |
Apr 24, 2017 | 39.37 | 39.57 | 39.23 | 39.42 | 1,362,066 | +0.37(+0.94%) |
Apr 21, 2017 | 39.22 | 39.46 | 39.02 | 39.06 | 1,781,400 | -0.21(-0.55%) |
Apr 20, 2017 | 38.98 | 39.42 | 38.87 | 39.27 | 2,427,439 | +0.40(+1.03%) |
Apr 19, 2017 | 38.55 | 39.01 | 38.50 | 38.87 | 3,031,314 | +0.52(+1.35%) |
Apr 18, 2017 | 37.95 | 38.39 | 37.86 | 38.35 | 1,349,843 | +0.13(+0.35%) |
Apr 17, 2017 | 38.17 | 38.34 | 38.01 | 38.22 | 1,752,393 | +0.27(+0.71%) |
Apr 13, 2017 | 37.91 | 38.11 | 37.75 | 37.95 | 1,693,314 | -0.16(-0.42%) |
Apr 12, 2017 | 38.36 | 38.38 | 38.00 | 38.11 | 1,366,813 | -0.28(-0.72%) |
Apr 11, 2017 | 38.17 | 38.45 | 38.05 | 38.39 | 1,850,990 | +0.10(+0.26%) |
Apr 10, 2017 | 38.30 | 38.67 | 38.22 | 38.29 | 1,456,464 | -0.01(-0.02%) |
Apr 07, 2017 | 38.34 | 38.62 | 38.17 | 38.30 | 2,296,567 | -0.14(-0.37%) |
Apr 06, 2017 | 38.45 | 38.75 | 38.37 | 38.44 | 3,253,415 | -0.01(-0.02%) |
Apr 05, 2017 | 38.52 | 38.86 | 38.35 | 38.45 | 3,040,734 | +0.03(+0.07%) |
Apr 04, 2017 | 38.39 | 38.75 | 38.37 | 38.42 | 1,686,018 | -0.49(-1.26%) |
Apr 03, 2017 | 38.97 | 39.24 | 38.60 | 38.92 | 2,336,100 | +0.01(+0.02%) |
Mar 31, 2017 | 38.52 | 39.11 | 38.31 | 38.91 | 2,489,634 | +0.25(+0.65%) |
Mar 30, 2017 | 38.87 | 38.96 | 38.63 | 38.66 | 1,176,712 | -0.17(-0.44%) |
Mar 29, 2017 | 39.00 | 39.10 | 38.62 | 38.83 | 2,774,919 | -0.30(-0.78%) |
Mar 28, 2017 | 38.78 | 39.46 | 38.70 | 39.13 | 2,861,521 | +0.25(+0.64%) |
Mar 27, 2017 | 39.50 | 39.50 | 37.98 | 38.88 | 7,735,832 | -1.00(-2.51%) |
Mar 24, 2017 | 40.58 | 40.58 | 39.58 | 39.88 | 2,363,705 | -0.71(-1.74%) |
Mar 23, 2017 | 40.50 | 40.83 | 40.37 | 40.58 | 1,044,624 | +0.04(+0.11%) |
Mar 22, 2017 | 40.57 | 40.74 | 40.16 | 40.54 | 1,318,963 | +0.04(+0.11%) |
Mar 21, 2017 | 41.29 | 41.50 | 40.44 | 40.50 | 1,419,753 | -0.75(-1.82%) |
Mar 20, 2017 | 41.19 | 41.45 | 40.98 | 41.25 | 1,677,267 | +0.12(+0.30%) |
Mar 17, 2017 | 41.12 | 41.21 | 40.78 | 41.12 | 1,448,951 | +0.16(+0.39%) |
Mar 16, 2017 | 41.15 | 41.15 | 40.83 | 40.96 | 2,881,342 | -0.02(-0.04%) |
Mar 15, 2017 | 40.93 | 41.11 | 40.79 | 40.98 | 1,724,747 | +0.36(+0.88%) |
Mar 14, 2017 | 40.21 | 40.85 | 40.16 | 40.62 | 1,811,152 | +0.41(+1.02%) |
Mar 13, 2017 | 40.45 | 40.53 | 39.83 | 40.21 | 1,442,483 | -0.15(-0.38%) |
Mar 10, 2017 | 40.30 | 40.66 | 40.23 | 40.36 | 1,782,237 | +0.32(+0.80%) |
Mar 09, 2017 | 39.50 | 40.05 | 39.28 | 40.04 | 4,862,432 | +0.69(+1.75%) |
Mar 08, 2017 | 39.72 | 39.82 | 39.31 | 39.35 | 4,420,739 | -0.29(-0.74%) |
Mar 07, 2017 | 40.35 | 40.39 | 39.46 | 39.65 | 3,718,542 | -0.79(-1.94%) |
Mar 06, 2017 | 41.01 | 41.22 | 40.24 | 40.43 | 3,838,671 | -0.90(-2.18%) |
Mar 03, 2017 | 41.67 | 41.71 | 41.10 | 41.33 | 2,787,867 | -0.37(-0.88%) |
Mar 02, 2017 | 42.16 | 42.23 | 41.68 | 41.70 | 1,234,818 | -0.37(-0.87%) |
Mar 01, 2017 | 41.83 | 42.41 | 41.71 | 42.07 | 2,500,892 | +0.71(+1.73%) |
Feb 28, 2017 | 41.30 | 41.67 | 41.15 | 41.35 | 2,687,289 | -0.19(-0.45%) |
Feb 27, 2017 | 41.90 | 42.08 | 41.41 | 41.54 | 2,486,287 | -0.51(-1.21%) |
Feb 24, 2017 | 42.48 | 42.48 | 41.90 | 42.05 | 1,895,473 | -0.56(-1.32%) |
Feb 23, 2017 | 42.62 | 42.99 | 42.56 | 42.61 | 1,661,996 | +0.15(+0.36%) |
Feb 22, 2017 | 42.57 | 42.76 | 42.16 | 42.46 | 1,117,820 | -0.20(-0.46%) |
Feb 21, 2017 | 42.21 | 42.72 | 42.21 | 42.65 | 1,645,247 | +0.16(+0.38%) |
Feb 17, 2017 | 42.49 | 42.49 | 42.49 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.47 | 42.88 | 42.44 | 42.62 | 1,250,860 | +0.26(+0.61%) |
Feb 15, 2017 | 41.83 | 42.48 | 41.81 | 42.37 | 1,339,877 | +0.44(+1.06%) |
Feb 14, 2017 | 41.71 | 41.98 | 41.61 | 41.92 | 1,743,575 | +0.12(+0.28%) |
Feb 13, 2017 | 42.69 | 42.82 | 41.80 | 41.81 | 3,038,465 | -0.75(-1.76%) |
Feb 10, 2017 | 41.93 | 43.05 | 41.17 | 42.55 | 4,425,400 | +0.61(+1.46%) |
Feb 09, 2017 | 41.17 | 42.28 | 40.43 | 41.94 | 9,898,818 | -2.74(-6.13%) |
Feb 08, 2017 | 43.99 | 45.04 | 43.87 | 44.68 | 3,475,007 | +0.64(+1.45%) |
Feb 07, 2017 | 44.11 | 44.30 | 43.86 | 44.04 | 1,340,954 | -0.06(-0.14%) |
Feb 06, 2017 | 44.01 | 44.40 | 43.85 | 44.10 | 1,538,647 | -0.09(-0.20%) |
Feb 03, 2017 | 44.46 | 44.64 | 43.70 | 44.19 | 2,717,465 | -0.10(-0.22%) |
Feb 02, 2017 | 43.43 | 44.39 | 42.94 | 44.29 | 2,892,247 | +0.78(+1.80%) |