Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.44 | 40.44 | 39.23 | 39.57 | 3,803,042 | -0.83(-2.06%) |
Apr 27, 2017 | 40.32 | 40.80 | 40.31 | 40.40 | 2,001,756 | +0.32(+0.80%) |
Apr 26, 2017 | 40.44 | 40.64 | 40.07 | 40.08 | 2,332,359 | -0.36(-0.89%) |
Apr 25, 2017 | 40.36 | 40.63 | 39.89 | 40.44 | 4,474,279 | +0.33(+0.83%) |
Apr 24, 2017 | 40.68 | 40.81 | 40.00 | 40.10 | 4,232,164 | -0.15(-0.38%) |
Apr 21, 2017 | 39.31 | 40.34 | 38.85 | 40.26 | 9,488,965 | -0.47(-1.17%) |
Apr 20, 2017 | 40.15 | 40.96 | 40.10 | 40.73 | 3,534,122 | +0.77(+1.93%) |
Apr 19, 2017 | 40.02 | 40.27 | 39.72 | 39.96 | 1,993,433 | +0.15(+0.38%) |
Apr 18, 2017 | 39.31 | 39.93 | 39.15 | 39.81 | 1,652,761 | +0.28(+0.70%) |
Apr 17, 2017 | 39.35 | 39.62 | 39.28 | 39.53 | 1,574,998 | +0.30(+0.78%) |
Apr 13, 2017 | 39.15 | 39.59 | 38.93 | 39.23 | 1,493,283 | +0.07(+0.18%) |
Apr 12, 2017 | 39.58 | 39.71 | 38.85 | 39.15 | 1,821,611 | -0.56(-1.40%) |
Apr 11, 2017 | 39.78 | 39.98 | 38.99 | 39.71 | 2,109,199 | -0.32(-0.81%) |
Apr 10, 2017 | 40.29 | 40.33 | 39.90 | 40.03 | 1,337,541 | -0.31(-0.78%) |
Apr 07, 2017 | 39.92 | 40.41 | 39.80 | 40.35 | 2,604,866 | +0.48(+1.19%) |
Apr 06, 2017 | 39.76 | 39.93 | 39.58 | 39.87 | 1,355,991 | +0.11(+0.27%) |
Apr 05, 2017 | 40.09 | 40.34 | 39.74 | 39.76 | 1,828,485 | -0.14(-0.36%) |
Apr 04, 2017 | 39.68 | 39.94 | 39.66 | 39.91 | 1,863,634 | +0.03(+0.07%) |
Apr 03, 2017 | 40.31 | 40.40 | 39.69 | 39.88 | 1,707,295 | -0.41(-1.02%) |
Mar 31, 2017 | 40.40 | 40.47 | 40.08 | 40.29 | 2,721,943 | +0.04(+0.09%) |
Mar 30, 2017 | 40.15 | 40.44 | 40.09 | 40.26 | 1,115,001 | +0.13(+0.33%) |
Mar 29, 2017 | 40.19 | 40.24 | 39.94 | 40.12 | 2,031,261 | -0.13(-0.33%) |
Mar 28, 2017 | 40.37 | 40.52 | 40.21 | 40.26 | 1,771,429 | -0.15(-0.38%) |
Mar 27, 2017 | 40.36 | 40.56 | 40.03 | 40.41 | 1,554,759 | -0.13(-0.31%) |
Mar 24, 2017 | 40.96 | 41.20 | 40.51 | 40.53 | 1,927,550 | +0.08(+0.20%) |
Mar 23, 2017 | 40.76 | 40.87 | 40.45 | 40.45 | 1,370,848 | -0.39(-0.97%) |
Mar 22, 2017 | 40.42 | 40.89 | 40.03 | 40.85 | 1,117,576 | +0.52(+1.29%) |
Mar 21, 2017 | 41.13 | 41.26 | 40.25 | 40.33 | 1,723,858 | -0.72(-1.75%) |
Mar 20, 2017 | 40.89 | 41.42 | 40.79 | 41.05 | 1,824,755 | +0.16(+0.39%) |
Mar 17, 2017 | 40.95 | 40.98 | 40.66 | 40.88 | 4,253,799 | +0.23(+0.57%) |
Mar 16, 2017 | 41.31 | 41.35 | 40.54 | 40.65 | 2,132,639 | -0.57(-1.39%) |
Mar 15, 2017 | 40.99 | 41.31 | 40.88 | 41.22 | 2,432,295 | +0.39(+0.94%) |
Mar 14, 2017 | 40.89 | 40.97 | 40.67 | 40.84 | 1,480,366 | -0.19(-0.46%) |
Mar 13, 2017 | 40.38 | 41.08 | 40.27 | 41.03 | 2,296,911 | +0.68(+1.69%) |
Mar 10, 2017 | 40.40 | 40.51 | 40.12 | 40.35 | 1,970,592 | +0.17(+0.42%) |
Mar 09, 2017 | 40.19 | 40.38 | 39.92 | 40.18 | 1,834,126 | -0.01(-0.02%) |
Mar 08, 2017 | 40.09 | 40.36 | 39.98 | 40.19 | 1,454,214 | +0.10(+0.25%) |
Mar 07, 2017 | 39.84 | 40.47 | 39.75 | 40.09 | 2,034,993 | +0.08(+0.20%) |
Mar 06, 2017 | 39.60 | 40.10 | 39.39 | 40.01 | 1,867,596 | +0.29(+0.72%) |
Mar 03, 2017 | 39.68 | 39.78 | 39.46 | 39.72 | 2,080,949 | +0.13(+0.32%) |
Mar 02, 2017 | 39.99 | 40.04 | 39.52 | 39.59 | 2,067,831 | -0.41(-1.03%) |
Mar 01, 2017 | 40.02 | 40.10 | 39.47 | 40.01 | 2,023,837 | +0.30(+0.77%) |
Feb 28, 2017 | 40.08 | 40.08 | 39.61 | 39.70 | 1,714,413 | -0.30(-0.74%) |
Feb 27, 2017 | 40.01 | 40.04 | 39.59 | 40.00 | 2,262,485 | -0.09(-0.22%) |
Feb 24, 2017 | 39.63 | 40.11 | 39.28 | 40.09 | 1,428,440 | +0.18(+0.45%) |
Feb 23, 2017 | 40.31 | 40.37 | 39.77 | 39.91 | 1,471,183 | -0.44(-1.08%) |
Feb 22, 2017 | 40.19 | 40.44 | 40.11 | 40.34 | 1,528,827 | -0.02(-0.04%) |
Feb 21, 2017 | 40.08 | 40.42 | 40.07 | 40.36 | 1,480,936 | +0.23(+0.58%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.07(+0.18%) | |
Feb 16, 2017 | 39.92 | 40.39 | 39.87 | 40.06 | 1,247,038 | +0.03(+0.07%) |
Feb 15, 2017 | 40.06 | 39.50 | 40.03 | 2,572,871 | +0.33(+0.83%) | |
Feb 14, 2017 | 39.92 | 40.15 | 39.65 | 39.70 | 1,491,848 | -0.36(-0.89%) |
Feb 13, 2017 | 40.23 | 40.41 | 39.97 | 40.06 | 1,691,094 | -0.04(-0.09%) |
Feb 10, 2017 | 40.04 | 40.26 | 39.45 | 40.09 | 2,153,045 | +0.17(+0.42%) |
Feb 09, 2017 | 40.09 | 40.44 | 39.84 | 39.93 | 2,142,137 | -0.23(-0.58%) |
Feb 08, 2017 | 40.52 | 40.55 | 40.12 | 40.16 | 2,998,986 | -0.29(-0.73%) |
Feb 07, 2017 | 39.93 | 40.51 | 39.85 | 40.45 | 2,892,824 | +0.56(+1.41%) |
Feb 06, 2017 | 39.68 | 39.93 | 39.49 | 39.89 | 2,921,324 | +0.15(+0.38%) |
Feb 03, 2017 | 39.78 | 39.80 | 39.54 | 39.74 | 1,749,559 | +0.12(+0.29%) |
Feb 02, 2017 | 39.53 | 39.72 | 39.17 | 39.62 | 1,958,846 | -0.20(-0.49%) |