Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.45 | 42.81 | 42.17 | 42.21 | 364,711 | -0.15(-0.35%) |
Apr 27, 2017 | 42.91 | 42.96 | 42.36 | 42.36 | 325,251 | -0.47(-1.10%) |
Apr 26, 2017 | 43.06 | 43.32 | 42.78 | 42.83 | 360,986 | -0.39(-0.91%) |
Apr 25, 2017 | 43.51 | 43.66 | 43.22 | 43.23 | 517,502 | -0.52(-1.19%) |
Apr 24, 2017 | 43.75 | 44.03 | 43.57 | 43.75 | 300,221 | +0.13(+0.29%) |
Apr 21, 2017 | 43.92 | 43.93 | 43.51 | 43.62 | 238,759 | -0.11(-0.25%) |
Apr 20, 2017 | 44.02 | 44.02 | 43.64 | 43.73 | 294,087 | -0.03(-0.07%) |
Apr 19, 2017 | 44.08 | 44.32 | 43.62 | 43.76 | 372,012 | -0.39(-0.89%) |
Apr 18, 2017 | 44.30 | 44.37 | 44.09 | 44.15 | 194,566 | -0.48(-1.08%) |
Apr 17, 2017 | 44.34 | 44.71 | 44.24 | 44.63 | 525,052 | +0.27(+0.60%) |
Apr 13, 2017 | 43.97 | 44.48 | 43.97 | 44.37 | 845,082 | +0.18(+0.40%) |
Apr 12, 2017 | 44.05 | 44.24 | 43.34 | 44.19 | 283,776 | +0.09(+0.20%) |
Apr 11, 2017 | 44.50 | 44.54 | 43.89 | 44.10 | 586,220 | -0.48(-1.08%) |
Apr 10, 2017 | 44.02 | 44.58 | 43.97 | 44.58 | 639,425 | +0.49(+1.11%) |
Apr 07, 2017 | 43.93 | 44.20 | 43.35 | 44.09 | 830,882 | +0.10(+0.22%) |
Apr 06, 2017 | 43.64 | 44.14 | 43.53 | 43.99 | 477,366 | +0.60(+1.38%) |
Apr 05, 2017 | 43.31 | 43.71 | 43.28 | 43.39 | 457,267 | +0.36(+0.85%) |
Apr 04, 2017 | 42.86 | 43.19 | 42.81 | 43.03 | 818,998 | -0.04(-0.09%) |
Apr 03, 2017 | 42.95 | 43.26 | 42.95 | 43.07 | 788,205 | +0.25(+0.57%) |
Mar 31, 2017 | 42.84 | 43.07 | 42.65 | 42.82 | 472,337 | -0.24(-0.55%) |
Mar 30, 2017 | 43.29 | 43.36 | 42.86 | 43.06 | 554,493 | -0.21(-0.48%) |
Mar 29, 2017 | 43.26 | 43.45 | 43.15 | 43.27 | 436,562 | +0.04(+0.09%) |
Mar 28, 2017 | 42.52 | 43.34 | 42.50 | 43.23 | 750,917 | +0.80(+1.88%) |
Mar 27, 2017 | 42.27 | 42.48 | 42.08 | 42.43 | 297,851 | -0.22(-0.51%) |
Mar 24, 2017 | 42.33 | 42.71 | 42.21 | 42.65 | 266,436 | +0.53(+1.26%) |
Mar 23, 2017 | 42.23 | 42.23 | 41.96 | 42.12 | 179,957 | +0.20(+0.47%) |
Mar 22, 2017 | 41.57 | 42.01 | 41.47 | 41.92 | 388,098 | -0.01(-0.02%) |
Mar 21, 2017 | 41.98 | 42.32 | 41.87 | 41.93 | 606,181 | -0.06(-0.15%) |
Mar 20, 2017 | 41.60 | 42.26 | 41.45 | 41.99 | 557,565 | +0.40(+0.95%) |
Mar 17, 2017 | 41.33 | 42.00 | 41.24 | 41.59 | 365,125 | +0.15(+0.36%) |
Mar 16, 2017 | 41.23 | 41.56 | 41.08 | 41.45 | 614,645 | +0.61(+1.49%) |
Mar 15, 2017 | 40.24 | 40.88 | 40.15 | 40.84 | 283,146 | +0.68(+1.69%) |
Mar 14, 2017 | 40.37 | 40.37 | 40.02 | 40.16 | 156,352 | -0.39(-0.97%) |
Mar 13, 2017 | 40.02 | 40.57 | 39.91 | 40.55 | 297,564 | +0.69(+1.73%) |
Mar 10, 2017 | 39.98 | 40.13 | 39.76 | 39.86 | 587,769 | +0.09(+0.22%) |
Mar 09, 2017 | 39.91 | 39.98 | 39.67 | 39.78 | 266,965 | -0.15(-0.37%) |
Mar 08, 2017 | 40.41 | 40.41 | 39.89 | 39.92 | 692,253 | -0.54(-1.34%) |
Mar 07, 2017 | 40.23 | 40.55 | 40.22 | 40.46 | 314,732 | +0.20(+0.49%) |
Mar 06, 2017 | 40.05 | 40.30 | 39.73 | 40.27 | 475,005 | +0.21(+0.52%) |
Mar 03, 2017 | 39.64 | 40.10 | 39.64 | 40.06 | 103,944 | +0.33(+0.84%) |
Mar 02, 2017 | 40.05 | 40.08 | 39.65 | 39.73 | 183,339 | -0.40(-1.00%) |
Mar 01, 2017 | 39.82 | 40.19 | 39.71 | 40.13 | 155,188 | +0.52(+1.32%) |
Feb 28, 2017 | 39.78 | 39.94 | 39.53 | 39.61 | 165,467 | -0.19(-0.47%) |
Feb 27, 2017 | 40.07 | 40.14 | 39.67 | 39.80 | 122,774 | -0.11(-0.27%) |
Feb 24, 2017 | 40.06 | 40.07 | 39.73 | 39.90 | 163,789 | -0.56(-1.38%) |
Feb 23, 2017 | 40.72 | 40.72 | 40.35 | 40.46 | 242,936 | -0.09(-0.22%) |
Feb 22, 2017 | 40.61 | 40.62 | 40.39 | 40.55 | 307,359 | +0.12(+0.29%) |
Feb 21, 2017 | 40.13 | 40.53 | 40.10 | 40.43 | 406,383 | +0.38(+0.96%) |
Feb 17, 2017 | 40.05 | 40.05 | 40.05 | 0 | -0.46(-1.14%) | |
Feb 16, 2017 | 40.72 | 40.80 | 40.50 | 40.51 | 574,975 | -0.18(-0.43%) |
Feb 15, 2017 | 40.46 | 40.69 | 40.29 | 40.69 | 204,533 | +0.12(+0.29%) |
Feb 14, 2017 | 40.48 | 40.57 | 40.15 | 40.57 | 195,823 | +0.06(+0.15%) |
Feb 13, 2017 | 40.15 | 40.51 | 40.08 | 40.51 | 107,242 | +0.16(+0.39%) |
Feb 10, 2017 | 39.72 | 40.36 | 39.65 | 40.36 | 224,143 | +0.88(+2.24%) |
Feb 09, 2017 | 39.02 | 39.52 | 39.09 | 39.47 | 126,563 | +0.45(+1.16%) |
Feb 08, 2017 | 39.16 | 39.16 | 38.85 | 39.02 | 415,549 | +0.07(+0.18%) |
Feb 07, 2017 | 39.17 | 39.19 | 38.91 | 38.95 | 227,502 | -0.31(-0.80%) |
Feb 06, 2017 | 39.38 | 39.52 | 39.24 | 39.26 | 199,461 | -0.28(-0.70%) |
Feb 03, 2017 | 39.07 | 39.55 | 38.92 | 39.54 | 283,639 | +0.62(+1.59%) |
Feb 02, 2017 | 38.61 | 39.05 | 38.61 | 38.92 | 156,830 | +0.63(+1.64%) |