Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.11 | 4,634,151 | -0.06(-0.16%) |
Apr 27, 2017 | 38.95 | 40.64 | 38.94 | 40.17 | 8,620,006 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,201,428 | -0.34(-0.86%) |
Apr 25, 2017 | 39.58 | 39.69 | 39.28 | 39.39 | 4,843,853 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.52 | 6,693,515 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.58 | 38.07 | 38.23 | 5,336,444 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.22 | 3,895,256 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.62 | 37.94 | 7,019,789 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,219 | -0.76(-1.92%) |
Apr 17, 2017 | 38.80 | 39.33 | 38.79 | 39.29 | 4,525,766 | +0.52(+1.34%) |
Apr 13, 2017 | 39.26 | 39.36 | 38.66 | 38.77 | 4,285,203 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.11 | 39.23 | 39.32 | 3,793,477 | -0.39(-0.97%) |
Apr 11, 2017 | 39.52 | 39.79 | 39.29 | 39.70 | 5,762,970 | +0.23(+0.58%) |
Apr 10, 2017 | 39.62 | 40.00 | 39.46 | 39.48 | 4,793,406 | +0.09(+0.24%) |
Apr 07, 2017 | 39.17 | 39.70 | 38.98 | 39.38 | 4,479,598 | +0.14(+0.36%) |
Apr 06, 2017 | 39.11 | 39.71 | 38.96 | 39.24 | 5,761,539 | +0.31(+0.81%) |
Apr 05, 2017 | 39.89 | 40.29 | 38.89 | 38.92 | 5,157,230 | -0.68(-1.71%) |
Apr 04, 2017 | 39.54 | 39.62 | 39.00 | 39.60 | 3,106,441 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.03 | 39.07 | 39.32 | 3,488,673 | -0.47(-1.19%) |
Mar 31, 2017 | 39.28 | 40.03 | 39.23 | 39.79 | 6,162,122 | +0.31(+0.80%) |
Mar 30, 2017 | 39.84 | 40.00 | 39.37 | 39.48 | 7,485,593 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.80 | 4,912,163 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,238 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.63 | 37.93 | 38.44 | 4,054,034 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.99 | 38.43 | 38.48 | 4,525,789 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.33 | 38.72 | 38.81 | 3,456,743 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.03 | 5,142,412 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.85 | 38.70 | 38.78 | 6,595,399 | -0.98(-2.46%) |
Mar 20, 2017 | 39.89 | 40.00 | 39.49 | 39.76 | 7,111,979 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.80 | 39.99 | 6,743,981 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.13 | 40.24 | 40.29 | 6,625,229 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.63 | 39.49 | 40.59 | 8,000,928 | +1.22(+3.10%) |
Mar 14, 2017 | 39.70 | 39.83 | 39.11 | 39.37 | 7,472,235 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.26 | 40.15 | 7,330,805 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,251 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.51 | 38.52 | 38.80 | 6,290,059 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.11 | 39.42 | 39.54 | 7,429,349 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.51 | 39.45 | 39.48 | 4,335,869 | -0.79(-1.96%) |
Mar 06, 2017 | 40.18 | 40.40 | 39.77 | 40.27 | 8,670,857 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 40.00 | 40.37 | 5,077,210 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.48 | 39.68 | 40.18 | 6,283,953 | +0.04(+0.10%) |
Mar 01, 2017 | 39.37 | 40.55 | 39.34 | 40.15 | 7,560,913 | +1.09(+2.80%) |
Feb 28, 2017 | 39.76 | 40.29 | 38.96 | 39.05 | 7,188,246 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.36 | 39.96 | 6,521,945 | +0.57(+1.46%) |
Feb 24, 2017 | 39.37 | 39.40 | 38.92 | 39.39 | 3,961,149 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.88 | 39.30 | 39.64 | 3,396,237 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.66 | 39.03 | 39.22 | 4,010,695 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.85 | 39.36 | 39.66 | 5,034,285 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.15 | 40.15 | 39.26 | 39.33 | 3,753,810 | -0.54(-1.34%) |
Feb 15, 2017 | 39.99 | 40.27 | 39.58 | 39.87 | 5,583,717 | -0.25(-0.63%) |
Feb 14, 2017 | 39.39 | 40.13 | 39.13 | 40.12 | 5,536,917 | +0.82(+2.08%) |
Feb 13, 2017 | 39.19 | 39.62 | 39.02 | 39.30 | 4,166,077 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,566,710 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.15 | 38.48 | 39.03 | 5,413,639 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.41 | 37.04 | 38.40 | 5,707,367 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.92 | 37.19 | 37.47 | 5,116,834 | -0.34(-0.91%) |
Feb 06, 2017 | 37.67 | 38.11 | 37.36 | 37.81 | 10,204,404 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.65 | 4,834,386 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,285 | +0.15(+0.40%) |