Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.52 | 42.62 | 42.48 | 42.61 | 13,989 | +0.00(+0.01%) |
Apr 27, 2017 | 42.62 | 42.66 | 42.55 | 42.61 | 23,109 | -0.02(-0.04%) |
Apr 26, 2017 | 42.83 | 42.90 | 42.62 | 42.62 | 43,500 | -0.27(-0.63%) |
Apr 25, 2017 | 42.82 | 42.96 | 42.82 | 42.89 | 47,224 | +0.06(+0.15%) |
Apr 24, 2017 | 42.73 | 42.85 | 42.69 | 42.83 | 25,484 | +0.59(+1.40%) |
Apr 21, 2017 | 42.27 | 42.27 | 42.17 | 42.24 | 9,966 | -0.08(-0.18%) |
Apr 20, 2017 | 42.34 | 42.36 | 42.26 | 42.32 | 59,241 | +0.05(+0.13%) |
Apr 19, 2017 | 42.49 | 42.49 | 42.22 | 42.26 | 28,006 | -0.35(-0.81%) |
Apr 18, 2017 | 42.52 | 42.61 | 42.46 | 42.61 | 21,893 | +0.10(+0.24%) |
Apr 17, 2017 | 42.34 | 42.53 | 42.31 | 42.51 | 16,944 | +0.34(+0.81%) |
Apr 13, 2017 | 42.29 | 42.31 | 42.16 | 42.16 | 49,378 | -0.22(-0.53%) |
Apr 12, 2017 | 42.15 | 42.39 | 42.15 | 42.39 | 44,695 | +0.15(+0.36%) |
Apr 11, 2017 | 42.04 | 42.24 | 42.04 | 42.24 | 34,598 | +0.21(+0.51%) |
Apr 10, 2017 | 41.99 | 42.08 | 41.94 | 42.02 | 26,409 | +0.08(+0.20%) |
Apr 07, 2017 | 41.90 | 42.03 | 41.90 | 41.94 | 14,572 | +0.11(+0.27%) |
Apr 06, 2017 | 41.87 | 41.95 | 41.81 | 41.82 | 36,985 | -0.06(-0.15%) |
Apr 05, 2017 | 41.90 | 42.06 | 41.83 | 41.89 | 17,222 | -0.11(-0.26%) |
Apr 04, 2017 | 41.84 | 42.00 | 41.78 | 42.00 | 11,064 | +0.06(+0.14%) |
Apr 03, 2017 | 41.97 | 41.97 | 41.77 | 41.94 | 29,258 | +0.01(+0.03%) |
Mar 31, 2017 | 41.90 | 42.03 | 41.85 | 41.92 | 18,032 | -0.08(-0.20%) |
Mar 30, 2017 | 42.11 | 42.14 | 41.98 | 42.01 | 13,588 | -0.15(-0.35%) |
Mar 29, 2017 | 42.04 | 42.19 | 42.04 | 42.16 | 25,406 | +0.03(+0.06%) |
Mar 28, 2017 | 41.98 | 42.19 | 41.98 | 42.13 | 364,477 | +0.02(+0.06%) |
Mar 27, 2017 | 41.95 | 42.11 | 41.95 | 42.11 | 27,459 | +0.09(+0.21%) |
Mar 24, 2017 | 42.08 | 42.10 | 41.94 | 42.02 | 20,917 | +0.05(+0.11%) |
Mar 23, 2017 | 41.94 | 42.16 | 41.89 | 41.97 | 20,381 | -0.05(-0.11%) |
Mar 22, 2017 | 42.14 | 42.14 | 41.97 | 42.02 | 133,280 | -0.02(-0.05%) |
Mar 21, 2017 | 42.23 | 42.26 | 42.04 | 42.04 | 16,797 | -0.01(-0.02%) |
Mar 20, 2017 | 42.03 | 42.10 | 42.03 | 42.05 | 23,330 | +0.02(+0.05%) |
Mar 17, 2017 | 42.04 | 42.19 | 42.03 | 42.03 | 20,196 | +0.08(+0.18%) |
Mar 16, 2017 | 41.92 | 41.97 | 41.92 | 41.95 | 24,764 | +0.06(+0.15%) |
Mar 15, 2017 | 41.47 | 41.90 | 41.47 | 41.89 | 25,425 | +0.41(+0.99%) |
Mar 14, 2017 | 41.47 | 41.52 | 41.41 | 41.48 | 27,084 | -0.10(-0.23%) |
Mar 13, 2017 | 41.46 | 41.57 | 41.45 | 41.57 | 32,069 | +0.13(+0.32%) |
Mar 10, 2017 | 41.41 | 41.52 | 41.36 | 41.44 | 39,424 | +0.23(+0.55%) |
Mar 09, 2017 | 41.13 | 41.22 | 41.13 | 41.22 | 31,090 | +0.07(+0.16%) |
Mar 08, 2017 | 41.14 | 41.19 | 41.08 | 41.15 | 34,681 | -0.12(-0.30%) |
Mar 07, 2017 | 41.15 | 41.33 | 41.15 | 41.27 | 52,446 | -0.05(-0.12%) |
Mar 06, 2017 | 41.30 | 41.34 | 41.24 | 41.32 | 79,978 | -0.06(-0.15%) |
Mar 03, 2017 | 41.34 | 41.44 | 41.22 | 41.38 | 49,611 | -0.02(-0.05%) |
Mar 02, 2017 | 41.36 | 41.46 | 41.30 | 41.41 | 70,322 | -0.16(-0.38%) |
Mar 01, 2017 | 41.41 | 41.68 | 41.35 | 41.56 | 54,441 | +0.14(+0.35%) |
Feb 28, 2017 | 41.28 | 41.47 | 41.28 | 41.42 | 119,675 | +0.04(+0.09%) |
Feb 27, 2017 | 41.43 | 41.43 | 41.33 | 41.38 | 38,926 | -0.16(-0.38%) |
Feb 24, 2017 | 41.40 | 41.54 | 41.40 | 41.54 | 24,520 | +0.02(+0.04%) |
Feb 23, 2017 | 41.44 | 41.62 | 41.41 | 41.52 | 24,266 | +0.15(+0.36%) |
Feb 22, 2017 | 41.25 | 41.38 | 41.20 | 41.37 | 50,066 | +0.17(+0.41%) |
Feb 21, 2017 | 40.95 | 41.24 | 40.81 | 41.20 | 115,112 | +0.16(+0.40%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.40(+0.99%) | |
Feb 16, 2017 | 40.49 | 40.64 | 40.38 | 40.64 | 51,149 | +0.14(+0.35%) |
Feb 15, 2017 | 40.19 | 40.56 | 40.19 | 40.49 | 89,213 | +0.22(+0.56%) |
Feb 14, 2017 | 40.29 | 40.33 | 40.05 | 40.27 | 67,710 | -0.13(-0.31%) |
Feb 13, 2017 | 40.41 | 40.42 | 40.28 | 40.40 | 52,465 | +0.04(+0.09%) |
Feb 10, 2017 | 40.33 | 40.39 | 40.25 | 40.36 | 127,681 | -0.05(-0.11%) |
Feb 09, 2017 | 40.33 | 40.43 | 40.30 | 40.40 | 34,809 | +0.03(+0.08%) |
Feb 08, 2017 | 40.16 | 40.37 | 40.14 | 40.37 | 35,404 | +0.32(+0.80%) |
Feb 07, 2017 | 39.83 | 40.08 | 39.83 | 40.05 | 30,357 | +0.22(+0.55%) |
Feb 06, 2017 | 39.92 | 39.92 | 39.78 | 39.83 | 16,835 | -0.24(-0.61%) |
Feb 03, 2017 | 39.96 | 40.16 | 39.96 | 40.08 | 38,497 | +0.24(+0.60%) |
Feb 02, 2017 | 39.70 | 39.90 | 39.70 | 39.84 | 40,476 | +0.27(+0.67%) |