Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.35 | 43.54 | 42.99 | 43.43 | 1,415,313 | +0.10(+0.24%) |
Apr 27, 2017 | 43.40 | 43.62 | 42.80 | 43.33 | 766,494 | -0.07(-0.16%) |
Apr 26, 2017 | 44.83 | 44.91 | 43.28 | 43.40 | 1,086,388 | -1.51(-3.36%) |
Apr 25, 2017 | 43.98 | 45.01 | 43.98 | 44.91 | 704,101 | +0.94(+2.13%) |
Apr 24, 2017 | 44.02 | 44.42 | 43.60 | 43.98 | 1,624,848 | +0.42(+0.98%) |
Apr 21, 2017 | 43.56 | 43.87 | 43.33 | 43.55 | 560,024 | +0.02(+0.04%) |
Apr 20, 2017 | 43.28 | 43.65 | 43.18 | 43.54 | 421,454 | +0.28(+0.65%) |
Apr 19, 2017 | 43.50 | 43.61 | 43.25 | 43.25 | 565,443 | -0.18(-0.42%) |
Apr 18, 2017 | 43.25 | 43.60 | 43.04 | 43.43 | 418,398 | +0.09(+0.22%) |
Apr 17, 2017 | 42.51 | 43.35 | 42.47 | 43.34 | 390,504 | +0.87(+2.04%) |
Apr 13, 2017 | 42.67 | 42.88 | 42.35 | 42.47 | 481,251 | -0.09(-0.22%) |
Apr 12, 2017 | 42.31 | 42.57 | 42.12 | 42.57 | 536,290 | +0.24(+0.56%) |
Apr 11, 2017 | 42.21 | 42.46 | 41.90 | 42.33 | 995,815 | +0.06(+0.15%) |
Apr 10, 2017 | 42.39 | 42.79 | 42.15 | 42.27 | 581,251 | -0.08(-0.19%) |
Apr 07, 2017 | 42.43 | 42.59 | 42.15 | 42.35 | 1,045,299 | -0.20(-0.48%) |
Apr 06, 2017 | 42.57 | 42.81 | 42.23 | 42.55 | 599,842 | +0.02(+0.04%) |
Apr 05, 2017 | 42.52 | 43.24 | 42.43 | 42.54 | 1,064,799 | +0.01(+0.02%) |
Apr 04, 2017 | 43.29 | 43.41 | 42.28 | 42.53 | 1,016,635 | -0.67(-1.55%) |
Apr 03, 2017 | 43.98 | 44.24 | 42.91 | 43.20 | 1,255,888 | -0.48(-1.10%) |
Mar 31, 2017 | 43.40 | 43.93 | 43.09 | 43.68 | 963,390 | +0.17(+0.40%) |
Mar 30, 2017 | 42.98 | 43.77 | 42.97 | 43.50 | 929,873 | +0.48(+1.12%) |
Mar 29, 2017 | 43.09 | 43.25 | 42.47 | 43.02 | 780,283 | -0.02(-0.04%) |
Mar 28, 2017 | 42.60 | 43.22 | 42.44 | 43.04 | 610,279 | +0.39(+0.92%) |
Mar 27, 2017 | 42.07 | 42.98 | 41.95 | 42.65 | 1,155,922 | +0.16(+0.37%) |
Mar 24, 2017 | 42.80 | 42.99 | 42.24 | 42.49 | 834,643 | -0.13(-0.30%) |
Mar 23, 2017 | 42.14 | 43.12 | 41.71 | 42.62 | 1,857,407 | +0.48(+1.14%) |
Mar 22, 2017 | 41.35 | 42.29 | 41.04 | 42.14 | 1,084,833 | +0.72(+1.73%) |
Mar 21, 2017 | 42.09 | 42.54 | 41.33 | 41.42 | 1,145,540 | -0.51(-1.22%) |
Mar 20, 2017 | 41.25 | 41.94 | 41.18 | 41.93 | 940,188 | +0.68(+1.64%) |
Mar 17, 2017 | 41.14 | 42.10 | 41.06 | 41.25 | 3,075,068 | +0.10(+0.25%) |
Mar 16, 2017 | 40.62 | 41.23 | 40.58 | 41.15 | 1,135,460 | +0.40(+0.98%) |
Mar 15, 2017 | 39.64 | 40.89 | 39.63 | 40.75 | 1,403,033 | +1.10(+2.78%) |
Mar 14, 2017 | 39.71 | 39.91 | 39.32 | 39.65 | 1,007,014 | -0.07(-0.18%) |
Mar 13, 2017 | 38.73 | 39.75 | 38.71 | 39.72 | 1,372,004 | +1.09(+2.81%) |
Mar 10, 2017 | 39.12 | 39.35 | 38.31 | 38.64 | 1,387,451 | -0.35(-0.89%) |
Mar 09, 2017 | 39.43 | 39.56 | 38.73 | 38.98 | 1,112,983 | -0.58(-1.47%) |
Mar 08, 2017 | 39.32 | 39.83 | 39.32 | 39.56 | 1,048,307 | +0.07(+0.18%) |
Mar 07, 2017 | 39.49 | 39.83 | 39.37 | 39.49 | 1,080,808 | -0.12(-0.30%) |
Mar 06, 2017 | 39.60 | 39.76 | 39.32 | 39.61 | 1,218,899 | -0.24(-0.61%) |
Mar 03, 2017 | 39.34 | 40.10 | 39.02 | 39.85 | 1,719,962 | +0.53(+1.36%) |
Mar 02, 2017 | 39.08 | 40.00 | 38.88 | 39.32 | 2,515,855 | +0.24(+0.62%) |
Mar 01, 2017 | 39.18 | 39.65 | 38.74 | 39.08 | 12,007,624 | +0.12(+0.30%) |
Feb 28, 2017 | 39.45 | 40.11 | 38.86 | 38.96 | 2,994,785 | -0.42(-1.06%) |
Feb 27, 2017 | 39.08 | 39.82 | 38.87 | 39.38 | 1,978,733 | +0.29(+0.74%) |
Feb 24, 2017 | 38.04 | 40.05 | 37.84 | 39.08 | 4,219,514 | +1.95(+5.25%) |
Feb 23, 2017 | 37.83 | 38.03 | 37.04 | 37.13 | 816,433 | -0.40(-1.07%) |
Feb 22, 2017 | 37.46 | 38.40 | 37.46 | 37.53 | 1,047,764 | +0.01(+0.02%) |
Feb 21, 2017 | 37.93 | 38.21 | 37.45 | 37.53 | 1,429,984 | -0.12(-0.31%) |
Feb 17, 2017 | 37.64 | 37.64 | 37.64 | 0 | -5.39(-12.53%) | |
Feb 16, 2017 | 42.93 | 43.10 | 42.29 | 43.04 | 1,339,545 | +0.11(+0.25%) |
Feb 15, 2017 | 42.55 | 42.93 | 42.34 | 42.93 | 625,457 | +0.44(+1.05%) |
Feb 14, 2017 | 41.73 | 42.60 | 41.52 | 42.48 | 786,915 | +0.73(+1.76%) |
Feb 13, 2017 | 41.87 | 41.91 | 41.60 | 41.75 | 633,450 | +0.12(+0.30%) |
Feb 10, 2017 | 41.41 | 41.84 | 40.88 | 41.62 | 612,410 | +0.25(+0.60%) |
Feb 09, 2017 | 40.89 | 41.56 | 40.88 | 41.38 | 386,923 | +0.48(+1.18%) |
Feb 08, 2017 | 40.79 | 40.96 | 40.45 | 40.89 | 475,132 | -0.14(-0.34%) |
Feb 07, 2017 | 41.03 | 41.51 | 40.89 | 41.03 | 424,768 | +0.05(+0.11%) |
Feb 06, 2017 | 40.71 | 41.59 | 40.61 | 40.98 | 636,495 | +0.29(+0.71%) |
Feb 03, 2017 | 40.50 | 40.95 | 40.45 | 40.70 | 266,209 | +0.20(+0.48%) |
Feb 02, 2017 | 40.51 | 41.04 | 40.20 | 40.50 | 450,306 | -0.04(-0.10%) |