Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.10 | 40.30 | 39.90 | 40.30 | 14,461,845 | +0.17(+0.42%) |
Apr 27, 2017 | 40.23 | 40.28 | 40.02 | 40.13 | 9,171,826 | +0.07(+0.18%) |
Apr 26, 2017 | 40.11 | 40.37 | 40.01 | 40.06 | 11,293,151 | -0.03(-0.07%) |
Apr 25, 2017 | 40.32 | 40.32 | 39.98 | 40.08 | 13,875,193 | -0.11(-0.27%) |
Apr 24, 2017 | 40.31 | 40.33 | 39.99 | 40.19 | 12,103,623 | +0.37(+0.92%) |
Apr 21, 2017 | 39.97 | 40.10 | 39.80 | 39.82 | 12,892,519 | -0.09(-0.22%) |
Apr 20, 2017 | 39.67 | 40.00 | 39.59 | 39.91 | 12,139,350 | +0.30(+0.77%) |
Apr 19, 2017 | 39.83 | 39.92 | 39.51 | 39.61 | 11,950,840 | -0.30(-0.74%) |
Apr 18, 2017 | 39.63 | 39.96 | 39.56 | 39.90 | 11,655,178 | +0.21(+0.52%) |
Apr 17, 2017 | 39.55 | 39.76 | 39.44 | 39.70 | 12,272,178 | +0.26(+0.66%) |
Apr 13, 2017 | 39.61 | 39.84 | 39.42 | 39.44 | 13,207,450 | -0.16(-0.41%) |
Apr 12, 2017 | 39.73 | 39.81 | 39.47 | 39.60 | 9,435,134 | +0.01(+0.02%) |
Apr 11, 2017 | 39.34 | 39.84 | 39.22 | 39.59 | 17,206,014 | +0.15(+0.39%) |
Apr 10, 2017 | 39.63 | 39.84 | 39.40 | 39.44 | 13,018,156 | -0.09(-0.23%) |
Apr 07, 2017 | 39.35 | 39.61 | 39.26 | 39.53 | 15,066,398 | +0.10(+0.25%) |
Apr 06, 2017 | 39.74 | 39.74 | 39.39 | 39.43 | 12,949,836 | -0.28(-0.70%) |
Apr 05, 2017 | 39.93 | 40.14 | 39.64 | 39.71 | 10,582,889 | -0.09(-0.22%) |
Apr 04, 2017 | 39.81 | 39.93 | 39.61 | 39.80 | 10,264,927 | -0.02(-0.04%) |
Apr 03, 2017 | 39.88 | 40.21 | 39.63 | 39.81 | 17,976,988 | +0.00(+0.00%) |
Mar 31, 2017 | 39.72 | 40.03 | 39.68 | 39.81 | 11,935,997 | -0.06(-0.16%) |
Mar 30, 2017 | 39.67 | 39.93 | 39.60 | 39.88 | 8,731,205 | +0.14(+0.36%) |
Mar 29, 2017 | 39.73 | 39.92 | 39.69 | 39.73 | 11,917,497 | -0.15(-0.38%) |
Mar 28, 2017 | 40.01 | 40.19 | 39.86 | 39.89 | 15,696,265 | -0.13(-0.33%) |
Mar 27, 2017 | 39.72 | 40.10 | 39.59 | 40.02 | 10,009,528 | +0.17(+0.43%) |
Mar 24, 2017 | 40.09 | 40.24 | 39.78 | 39.85 | 14,689,445 | -0.27(-0.67%) |
Mar 23, 2017 | 39.88 | 40.22 | 39.87 | 40.12 | 18,140,866 | +0.14(+0.36%) |
Mar 22, 2017 | 40.28 | 40.56 | 39.83 | 39.97 | 16,067,051 | -0.04(-0.11%) |
Mar 21, 2017 | 40.44 | 40.52 | 39.90 | 40.02 | 24,621,522 | -0.35(-0.86%) |
Mar 20, 2017 | 40.76 | 41.01 | 40.30 | 40.37 | 24,036,720 | -0.38(-0.94%) |
Mar 17, 2017 | 40.39 | 41.04 | 40.26 | 40.75 | 35,505,980 | -0.06(-0.15%) |
Mar 16, 2017 | 41.40 | 41.94 | 40.74 | 40.81 | 75,667,896 | +2.39(+6.23%) |
Mar 15, 2017 | 38.29 | 38.56 | 38.06 | 38.42 | 20,548,924 | +0.23(+0.61%) |
Mar 14, 2017 | 38.00 | 38.23 | 37.85 | 38.19 | 11,530,665 | +0.19(+0.49%) |
Mar 13, 2017 | 38.15 | 38.18 | 37.95 | 38.00 | 13,939,474 | -0.09(-0.23%) |
Mar 10, 2017 | 38.04 | 38.10 | 37.80 | 38.09 | 13,719,529 | +0.21(+0.57%) |
Mar 09, 2017 | 38.05 | 38.05 | 37.71 | 37.88 | 11,550,210 | -0.15(-0.40%) |
Mar 08, 2017 | 38.09 | 38.19 | 37.94 | 38.03 | 10,327,391 | +0.01(+0.02%) |
Mar 07, 2017 | 38.00 | 38.15 | 37.95 | 38.02 | 10,636,318 | +0.03(+0.07%) |
Mar 06, 2017 | 37.90 | 38.14 | 37.75 | 37.99 | 10,303,758 | -0.11(-0.28%) |
Mar 03, 2017 | 38.17 | 38.27 | 38.01 | 38.10 | 10,004,043 | -0.18(-0.47%) |
Mar 02, 2017 | 38.23 | 38.31 | 38.05 | 38.28 | 10,567,733 | -0.03(-0.07%) |
Mar 01, 2017 | 38.15 | 38.38 | 38.10 | 38.31 | 12,775,668 | +0.29(+0.78%) |
Feb 28, 2017 | 38.04 | 38.15 | 37.86 | 38.01 | 16,190,716 | -0.10(-0.26%) |
Feb 27, 2017 | 38.61 | 38.61 | 37.95 | 38.11 | 15,543,890 | -0.42(-1.09%) |
Feb 24, 2017 | 38.15 | 38.55 | 38.09 | 38.53 | 12,803,170 | +0.19(+0.49%) |
Feb 23, 2017 | 37.98 | 38.37 | 37.93 | 38.34 | 17,349,044 | +0.40(+1.06%) |
Feb 22, 2017 | 37.72 | 37.95 | 37.60 | 37.94 | 13,000,429 | +0.21(+0.57%) |
Feb 21, 2017 | 37.48 | 37.82 | 37.42 | 37.73 | 13,883,209 | +0.19(+0.50%) |
Feb 17, 2017 | 37.54 | 37.54 | 37.54 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 37.00 | 37.25 | 36.92 | 37.12 | 11,353,153 | +0.16(+0.43%) |
Feb 15, 2017 | 36.56 | 37.02 | 36.49 | 36.96 | 10,357,147 | +0.28(+0.75%) |
Feb 14, 2017 | 36.52 | 36.74 | 36.37 | 36.68 | 10,781,033 | +0.01(+0.02%) |
Feb 13, 2017 | 36.49 | 36.76 | 36.41 | 36.67 | 14,319,291 | +0.27(+0.74%) |
Feb 10, 2017 | 35.99 | 36.52 | 35.89 | 36.40 | 14,754,979 | +0.50(+1.39%) |
Feb 09, 2017 | 35.72 | 36.10 | 35.74 | 35.90 | 12,299,509 | +0.19(+0.52%) |
Feb 08, 2017 | 35.75 | 36.01 | 35.71 | 35.72 | 9,953,441 | -0.04(-0.12%) |
Feb 07, 2017 | 35.84 | 35.97 | 35.74 | 35.76 | 9,909,359 | -0.03(-0.07%) |
Feb 06, 2017 | 36.09 | 36.09 | 35.77 | 35.79 | 8,819,510 | -0.29(-0.82%) |
Feb 03, 2017 | 35.76 | 36.08 | 35.66 | 36.08 | 14,500,071 | +0.40(+1.13%) |
Feb 02, 2017 | 35.49 | 35.70 | 35.41 | 35.68 | 11,339,227 | +0.12(+0.35%) |