Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.02 | 42.03 | 41.25 | 41.70 | 1,228,702 | -0.44(-1.03%) |
Apr 27, 2017 | 42.18 | 42.19 | 41.61 | 42.14 | 1,299,807 | +0.16(+0.38%) |
Apr 26, 2017 | 41.25 | 42.00 | 41.13 | 41.98 | 1,562,189 | +0.75(+1.81%) |
Apr 25, 2017 | 41.59 | 40.82 | 41.23 | 1,514,450 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.80 | 41.14 | 40.06 | 41.05 | 845,930 | +0.77(+1.90%) |
Apr 21, 2017 | 40.33 | 40.47 | 40.02 | 40.28 | 703,820 | +0.08(+0.20%) |
Apr 20, 2017 | 39.89 | 40.43 | 39.89 | 40.20 | 1,234,725 | +0.49(+1.23%) |
Apr 19, 2017 | 39.55 | 40.24 | 39.48 | 39.71 | 778,171 | +0.34(+0.86%) |
Apr 18, 2017 | 39.70 | 39.87 | 39.03 | 39.37 | 937,326 | -0.38(-0.96%) |
Apr 17, 2017 | 39.50 | 39.77 | 39.28 | 39.76 | 805,492 | +0.40(+1.02%) |
Apr 13, 2017 | 39.81 | 39.91 | 39.35 | 39.36 | 606,136 | -0.48(-1.21%) |
Apr 12, 2017 | 40.08 | 40.19 | 39.76 | 39.84 | 679,786 | -0.36(-0.91%) |
Apr 11, 2017 | 39.84 | 40.20 | 39.63 | 40.20 | 529,408 | +0.32(+0.80%) |
Apr 10, 2017 | 39.68 | 40.08 | 39.52 | 39.88 | 847,079 | +0.22(+0.56%) |
Apr 07, 2017 | 39.55 | 39.99 | 39.50 | 39.66 | 512,706 | -0.02(-0.04%) |
Apr 06, 2017 | 39.28 | 39.94 | 39.18 | 39.68 | 449,514 | +0.42(+1.07%) |
Apr 05, 2017 | 39.70 | 40.00 | 39.23 | 39.26 | 484,896 | -0.21(-0.54%) |
Apr 04, 2017 | 39.36 | 39.60 | 39.04 | 39.47 | 538,546 | +0.00(+0.00%) |
Apr 03, 2017 | 39.63 | 39.68 | 38.97 | 39.47 | 801,797 | -0.14(-0.36%) |
Mar 31, 2017 | 39.38 | 39.75 | 39.14 | 39.61 | 855,443 | +0.18(+0.45%) |
Mar 30, 2017 | 39.01 | 39.46 | 38.78 | 39.44 | 468,930 | +0.47(+1.21%) |
Mar 29, 2017 | 39.07 | 39.56 | 38.91 | 38.96 | 617,645 | -0.30(-0.77%) |
Mar 28, 2017 | 38.60 | 39.35 | 38.60 | 39.27 | 974,141 | +0.77(+2.01%) |
Mar 27, 2017 | 38.61 | 38.63 | 38.26 | 38.49 | 687,745 | -0.23(-0.60%) |
Mar 24, 2017 | 38.75 | 38.97 | 38.47 | 38.72 | 718,882 | +0.00(+0.00%) |
Mar 23, 2017 | 38.42 | 39.09 | 38.33 | 38.72 | 757,071 | +0.27(+0.69%) |
Mar 22, 2017 | 38.47 | 38.62 | 38.10 | 38.46 | 751,506 | -0.03(-0.07%) |
Mar 21, 2017 | 39.28 | 39.45 | 38.47 | 38.48 | 1,360,322 | -0.59(-1.50%) |
Mar 20, 2017 | 39.13 | 39.16 | 38.84 | 39.07 | 977,295 | -0.20(-0.52%) |
Mar 17, 2017 | 38.70 | 39.60 | 38.57 | 39.28 | 2,111,089 | +1.22(+3.20%) |
Mar 16, 2017 | 37.90 | 38.15 | 37.74 | 38.06 | 976,295 | +0.20(+0.52%) |
Mar 15, 2017 | 36.62 | 37.96 | 36.55 | 37.86 | 1,779,272 | +1.33(+3.63%) |
Mar 14, 2017 | 36.47 | 37.16 | 36.21 | 36.54 | 2,389,856 | +0.36(+0.98%) |
Mar 13, 2017 | 36.79 | 36.79 | 35.83 | 36.18 | 1,029,332 | -0.44(-1.19%) |
Mar 10, 2017 | 36.71 | 36.96 | 36.33 | 36.62 | 1,220,060 | +0.13(+0.36%) |
Mar 09, 2017 | 36.60 | 36.69 | 36.31 | 36.48 | 1,149,359 | -0.11(-0.29%) |
Mar 08, 2017 | 36.58 | 37.16 | 36.42 | 36.59 | 1,040,024 | +0.04(+0.12%) |
Mar 07, 2017 | 37.54 | 37.62 | 36.50 | 36.54 | 1,473,094 | -1.09(-2.89%) |
Mar 06, 2017 | 37.73 | 38.07 | 37.55 | 37.63 | 1,566,087 | -0.22(-0.58%) |
Mar 03, 2017 | 37.79 | 38.09 | 37.54 | 37.85 | 1,179,195 | -0.07(-0.19%) |
Mar 02, 2017 | 38.20 | 38.29 | 37.83 | 37.93 | 759,232 | -0.28(-0.74%) |
Mar 01, 2017 | 37.85 | 38.31 | 37.81 | 38.21 | 1,862,707 | +0.77(+2.06%) |
Feb 28, 2017 | 37.14 | 37.75 | 37.11 | 37.44 | 1,095,836 | +0.20(+0.55%) |
Feb 27, 2017 | 37.31 | 37.47 | 37.09 | 37.23 | 1,035,675 | -0.13(-0.36%) |
Feb 24, 2017 | 36.89 | 37.50 | 36.53 | 37.37 | 1,176,928 | +0.12(+0.31%) |
Feb 23, 2017 | 37.08 | 37.42 | 36.74 | 37.25 | 2,851,461 | +0.16(+0.43%) |
Feb 22, 2017 | 37.57 | 38.93 | 36.11 | 37.09 | 9,370,924 | -5.20(-12.30%) |
Feb 21, 2017 | 42.78 | 42.92 | 42.15 | 42.30 | 1,682,776 | -0.40(-0.93%) |
Feb 17, 2017 | 42.70 | 42.70 | 42.70 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 42.55 | 42.84 | 42.13 | 42.58 | 488,719 | +0.05(+0.12%) |
Feb 15, 2017 | 42.67 | 42.73 | 42.28 | 42.53 | 543,903 | -0.30(-0.70%) |
Feb 14, 2017 | 42.22 | 42.89 | 42.18 | 42.83 | 370,566 | +0.42(+1.00%) |
Feb 13, 2017 | 42.88 | 42.93 | 42.32 | 42.40 | 649,426 | -0.15(-0.35%) |
Feb 10, 2017 | 42.27 | 42.71 | 42.16 | 42.55 | 570,547 | +0.31(+0.73%) |
Feb 09, 2017 | 41.66 | 42.97 | 41.47 | 42.24 | 867,337 | +0.53(+1.27%) |
Feb 08, 2017 | 40.85 | 41.81 | 40.48 | 41.71 | 635,811 | +0.83(+2.03%) |
Feb 07, 2017 | 41.11 | 41.47 | 40.74 | 40.88 | 418,819 | -0.01(-0.02%) |
Feb 06, 2017 | 40.70 | 41.47 | 40.70 | 40.89 | 740,929 | +0.00(+0.00%) |
Feb 03, 2017 | 40.62 | 40.90 | 40.08 | 40.89 | 361,340 | +0.58(+1.43%) |
Feb 02, 2017 | 40.18 | 40.85 | 40.00 | 40.31 | 564,021 | +0.00(+0.00%) |