Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.18 | 43.18 | 43.14 | 43.18 | 4,673 | +0.00(+0.01%) |
Apr 27, 2017 | 43.14 | 43.20 | 43.14 | 43.18 | 12,916 | +0.03(+0.08%) |
Apr 26, 2017 | 43.15 | 43.15 | 43.10 | 43.14 | 8,046 | +0.04(+0.10%) |
Apr 25, 2017 | 43.14 | 43.16 | 43.10 | 43.10 | 9,753 | -0.08(-0.20%) |
Apr 24, 2017 | 43.18 | 43.18 | 43.13 | 43.18 | 14,206 | -0.02(-0.04%) |
Apr 21, 2017 | 43.24 | 43.24 | 43.19 | 43.20 | 52,203 | +0.01(+0.03%) |
Apr 20, 2017 | 43.21 | 43.21 | 43.17 | 43.19 | 11,430 | -0.03(-0.06%) |
Apr 19, 2017 | 43.20 | 43.22 | 43.20 | 43.22 | 15,376 | +0.01(+0.03%) |
Apr 18, 2017 | 43.18 | 43.22 | 43.18 | 43.20 | 6,067 | +0.03(+0.08%) |
Apr 17, 2017 | 43.17 | 43.18 | 43.17 | 43.17 | 8,318 | -0.01(-0.02%) |
Apr 13, 2017 | 43.17 | 43.21 | 43.16 | 43.17 | 18,214 | +0.06(+0.14%) |
Apr 12, 2017 | 43.10 | 43.14 | 43.08 | 43.12 | 17,218 | +0.04(+0.10%) |
Apr 11, 2017 | 43.05 | 43.11 | 43.05 | 43.07 | 20,796 | +0.08(+0.18%) |
Apr 10, 2017 | 43.12 | 43.12 | 43.00 | 43.00 | 33,735 | +0.00(+0.00%) |
Apr 07, 2017 | 43.16 | 43.16 | 43.00 | 43.00 | 52,739 | -0.11(-0.25%) |
Apr 06, 2017 | 43.08 | 43.12 | 43.06 | 43.10 | 46,751 | +0.03(+0.07%) |
Apr 05, 2017 | 43.11 | 43.11 | 43.03 | 43.07 | 33,819 | +0.03(+0.08%) |
Apr 04, 2017 | 43.05 | 43.12 | 43.04 | 43.04 | 13,626 | +0.00(+0.00%) |
Apr 03, 2017 | 43.10 | 43.12 | 43.02 | 43.04 | 39,372 | +0.05(+0.12%) |
Mar 31, 2017 | 43.06 | 43.10 | 42.99 | 42.99 | 26,586 | -0.04(-0.10%) |
Mar 30, 2017 | 43.01 | 43.03 | 42.97 | 43.03 | 10,080 | +0.07(+0.16%) |
Mar 29, 2017 | 43.00 | 43.03 | 42.96 | 42.96 | 28,965 | -0.07(-0.16%) |
Mar 28, 2017 | 43.01 | 43.10 | 43.00 | 43.03 | 9,151 | +0.03(+0.07%) |
Mar 27, 2017 | 43.09 | 43.09 | 43.00 | 43.00 | 15,497 | +0.03(+0.07%) |
Mar 24, 2017 | 43.06 | 43.06 | 42.93 | 42.97 | 19,502 | -0.03(-0.08%) |
Mar 23, 2017 | 43.05 | 43.05 | 42.94 | 43.00 | 11,695 | +0.05(+0.12%) |
Mar 22, 2017 | 42.95 | 43.08 | 42.95 | 42.95 | 20,552 | +0.03(+0.06%) |
Mar 21, 2017 | 42.89 | 43.02 | 42.89 | 42.93 | 14,739 | +0.03(+0.08%) |
Mar 20, 2017 | 42.88 | 42.95 | 42.85 | 42.89 | 14,810 | -0.03(-0.06%) |
Mar 17, 2017 | 42.95 | 42.96 | 42.88 | 42.92 | 12,910 | +0.03(+0.08%) |
Mar 16, 2017 | 42.93 | 42.94 | 42.87 | 42.88 | 12,557 | +0.04(+0.10%) |
Mar 15, 2017 | 42.81 | 42.87 | 42.74 | 42.84 | 11,308 | +0.11(+0.26%) |
Mar 14, 2017 | 42.81 | 42.81 | 42.72 | 42.73 | 17,726 | -0.01(-0.02%) |
Mar 13, 2017 | 42.75 | 42.84 | 42.74 | 42.74 | 71,468 | -0.03(-0.06%) |
Mar 10, 2017 | 42.75 | 42.85 | 42.74 | 42.76 | 20,005 | -0.01(-0.02%) |
Mar 09, 2017 | 42.74 | 42.85 | 42.74 | 42.77 | 24,861 | -0.01(-0.02%) |
Mar 08, 2017 | 42.82 | 42.88 | 42.77 | 42.78 | 20,910 | -0.09(-0.22%) |
Mar 07, 2017 | 42.84 | 42.92 | 42.84 | 42.87 | 9,854 | +0.02(+0.04%) |
Mar 06, 2017 | 42.93 | 42.98 | 42.85 | 42.86 | 20,703 | -0.05(-0.12%) |
Mar 03, 2017 | 42.83 | 42.93 | 42.83 | 42.91 | 10,362 | +0.07(+0.16%) |
Mar 02, 2017 | 42.92 | 42.92 | 42.82 | 42.84 | 21,325 | -0.03(-0.06%) |
Mar 01, 2017 | 42.84 | 42.96 | 42.84 | 42.87 | 26,277 | -0.07(-0.16%) |
Feb 28, 2017 | 42.95 | 43.04 | 42.93 | 42.93 | 11,690 | -0.07(-0.16%) |
Feb 27, 2017 | 43.08 | 43.08 | 42.95 | 43.00 | 1,448,477 | -0.05(-0.12%) |
Feb 24, 2017 | 43.00 | 43.11 | 42.97 | 43.05 | 28,870 | +0.12(+0.27%) |
Feb 23, 2017 | 42.92 | 42.95 | 42.92 | 42.94 | 9,012 | +0.06(+0.14%) |
Feb 22, 2017 | 42.94 | 42.94 | 42.84 | 42.88 | 19,171 | -0.03(-0.06%) |
Feb 21, 2017 | 42.91 | 42.92 | 42.85 | 42.90 | 43,768 | +0.05(+0.12%) |
Feb 17, 2017 | 42.85 | 42.85 | 42.85 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.82 | 42.86 | 42.80 | 42.82 | 46,077 | +0.07(+0.16%) |
Feb 15, 2017 | 42.78 | 42.86 | 42.73 | 42.75 | 19,043 | -0.04(-0.10%) |
Feb 14, 2017 | 42.83 | 42.90 | 42.76 | 42.79 | 62,288 | -0.03(-0.08%) |
Feb 13, 2017 | 42.87 | 42.87 | 42.81 | 42.83 | 58,274 | +0.01(+0.02%) |
Feb 10, 2017 | 42.77 | 42.87 | 42.77 | 42.82 | 17,774 | -0.01(-0.02%) |
Feb 09, 2017 | 42.93 | 42.93 | 42.83 | 42.83 | 33,134 | -0.03(-0.08%) |
Feb 08, 2017 | 42.83 | 42.91 | 42.83 | 42.86 | 32,426 | +0.03(+0.08%) |
Feb 07, 2017 | 42.91 | 42.91 | 42.83 | 42.83 | 57,714 | -0.02(-0.04%) |
Feb 06, 2017 | 42.80 | 42.89 | 42.80 | 42.84 | 85,946 | +0.06(+0.14%) |
Feb 03, 2017 | 42.82 | 42.87 | 42.72 | 42.78 | 53,450 | +0.06(+0.14%) |
Feb 02, 2017 | 42.78 | 42.78 | 42.67 | 42.72 | 29,861 | +0.03(+0.06%) |