Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.66 | 43.38 | 42.50 | 42.82 | 39,529 | +0.37(+0.86%) |
Apr 27, 2017 | 43.49 | 43.56 | 41.79 | 42.45 | 30,358 | -0.93(-2.15%) |
Apr 26, 2017 | 42.56 | 44.04 | 42.56 | 43.39 | 45,619 | +0.88(+2.06%) |
Apr 25, 2017 | 43.24 | 43.24 | 42.22 | 42.51 | 49,884 | -0.12(-0.27%) |
Apr 24, 2017 | 43.50 | 43.50 | 42.31 | 42.63 | 46,314 | +0.09(+0.21%) |
Apr 21, 2017 | 42.88 | 43.61 | 42.29 | 42.54 | 34,588 | -0.22(-0.51%) |
Apr 20, 2017 | 41.76 | 43.14 | 41.68 | 42.76 | 44,097 | +0.99(+2.38%) |
Apr 19, 2017 | 41.67 | 41.87 | 41.22 | 41.77 | 25,627 | +0.35(+0.86%) |
Apr 18, 2017 | 41.55 | 41.81 | 40.78 | 41.41 | 21,005 | -0.37(-0.88%) |
Apr 17, 2017 | 40.50 | 41.78 | 39.83 | 41.78 | 41,566 | +2.18(+5.52%) |
Apr 13, 2017 | 40.59 | 41.30 | 39.59 | 39.59 | 26,467 | -1.15(-2.81%) |
Apr 12, 2017 | 41.24 | 41.51 | 40.37 | 40.74 | 25,016 | -0.66(-1.60%) |
Apr 11, 2017 | 40.70 | 41.85 | 40.70 | 41.40 | 15,381 | +0.67(+1.64%) |
Apr 10, 2017 | 40.93 | 42.23 | 40.61 | 40.73 | 25,692 | -0.48(-1.16%) |
Apr 07, 2017 | 40.79 | 42.08 | 40.79 | 41.21 | 22,049 | -0.26(-0.64%) |
Apr 06, 2017 | 40.70 | 41.65 | 40.55 | 41.48 | 30,349 | +0.66(+1.63%) |
Apr 05, 2017 | 41.33 | 41.73 | 40.70 | 40.81 | 32,968 | -0.58(-1.40%) |
Apr 04, 2017 | 42.44 | 42.52 | 41.04 | 41.39 | 30,189 | -1.03(-2.43%) |
Apr 03, 2017 | 42.20 | 42.96 | 42.20 | 42.42 | 36,648 | -0.16(-0.38%) |
Mar 31, 2017 | 42.18 | 42.96 | 41.85 | 42.58 | 71,170 | -0.32(-0.74%) |
Mar 30, 2017 | 41.55 | 43.06 | 41.55 | 42.90 | 33,356 | +0.97(+2.30%) |
Mar 29, 2017 | 40.97 | 42.43 | 40.66 | 41.93 | 35,422 | +0.77(+1.88%) |
Mar 28, 2017 | 41.15 | 41.73 | 40.62 | 41.16 | 24,834 | -0.25(-0.61%) |
Mar 27, 2017 | 40.04 | 41.66 | 39.77 | 41.41 | 27,673 | +0.84(+2.06%) |
Mar 24, 2017 | 41.11 | 41.11 | 40.54 | 40.57 | 16,152 | -0.17(-0.41%) |
Mar 23, 2017 | 40.17 | 41.28 | 39.91 | 40.74 | 14,861 | +0.40(+0.99%) |
Mar 22, 2017 | 40.30 | 40.76 | 40.04 | 40.34 | 67,713 | -0.15(-0.37%) |
Mar 21, 2017 | 41.44 | 41.44 | 39.98 | 40.49 | 53,144 | -0.86(-2.09%) |
Mar 20, 2017 | 42.08 | 42.49 | 41.06 | 41.35 | 28,016 | -0.97(-2.28%) |
Mar 17, 2017 | 41.66 | 42.71 | 41.66 | 42.32 | 83,824 | +0.47(+1.12%) |
Mar 16, 2017 | 41.84 | 41.98 | 40.78 | 41.85 | 35,056 | +0.36(+0.87%) |
Mar 15, 2017 | 40.96 | 41.64 | 40.37 | 41.49 | 25,368 | +0.80(+1.96%) |
Mar 14, 2017 | 40.39 | 40.81 | 40.28 | 40.69 | 15,179 | -0.24(-0.60%) |
Mar 13, 2017 | 40.35 | 41.06 | 40.35 | 40.93 | 28,438 | +0.36(+0.89%) |
Mar 10, 2017 | 40.78 | 40.78 | 40.37 | 40.57 | 48,557 | +0.22(+0.54%) |
Mar 09, 2017 | 41.10 | 41.23 | 40.17 | 40.35 | 13,048 | -0.56(-1.37%) |
Mar 08, 2017 | 41.55 | 41.55 | 40.91 | 40.91 | 32,339 | -0.48(-1.15%) |
Mar 07, 2017 | 41.41 | 41.55 | 41.37 | 41.39 | 17,053 | -0.17(-0.40%) |
Mar 06, 2017 | 41.41 | 42.34 | 41.41 | 41.56 | 26,892 | -0.42(-1.00%) |
Mar 03, 2017 | 42.13 | 42.14 | 41.56 | 41.98 | 22,880 | -0.26(-0.63%) |
Mar 02, 2017 | 42.90 | 42.91 | 42.20 | 42.24 | 17,375 | -0.57(-1.34%) |
Mar 01, 2017 | 42.51 | 42.95 | 41.68 | 42.82 | 24,187 | +0.98(+2.34%) |
Feb 28, 2017 | 42.65 | 42.86 | 41.62 | 41.84 | 34,419 | -0.94(-2.21%) |
Feb 27, 2017 | 42.94 | 43.21 | 42.65 | 42.78 | 25,545 | -0.17(-0.39%) |
Feb 24, 2017 | 42.33 | 43.16 | 42.33 | 42.95 | 12,941 | +0.01(+0.01%) |
Feb 23, 2017 | 43.16 | 43.30 | 42.23 | 42.94 | 22,571 | +0.10(+0.22%) |
Feb 22, 2017 | 42.53 | 42.91 | 41.89 | 42.84 | 22,644 | +0.69(+1.64%) |
Feb 21, 2017 | 42.91 | 43.27 | 41.89 | 42.15 | 26,528 | -0.63(-1.47%) |
Feb 17, 2017 | 42.78 | 42.78 | 42.78 | 0 | +0.78(+1.86%) | |
Feb 16, 2017 | 42.38 | 42.38 | 41.70 | 42.00 | 28,880 | -0.47(-1.10%) |
Feb 15, 2017 | 42.13 | 42.60 | 41.58 | 42.47 | 16,068 | +0.17(+0.39%) |
Feb 14, 2017 | 42.21 | 42.41 | 41.84 | 42.30 | 27,921 | -0.15(-0.35%) |
Feb 13, 2017 | 42.63 | 42.84 | 42.22 | 42.45 | 23,366 | +0.14(+0.33%) |
Feb 10, 2017 | 41.97 | 42.30 | 41.26 | 42.30 | 42,323 | +0.40(+0.95%) |
Feb 09, 2017 | 40.53 | 41.98 | 40.53 | 41.91 | 30,041 | +1.08(+2.66%) |
Feb 08, 2017 | 40.35 | 41.23 | 40.16 | 40.82 | 41,280 | +0.22(+0.55%) |
Feb 07, 2017 | 41.48 | 41.48 | 40.31 | 40.60 | 44,464 | -0.71(-1.71%) |
Feb 06, 2017 | 41.71 | 42.43 | 41.09 | 41.30 | 30,824 | -0.85(-2.03%) |
Feb 03, 2017 | 42.18 | 42.74 | 41.93 | 42.16 | 32,904 | +0.35(+0.84%) |
Feb 02, 2017 | 41.42 | 42.57 | 41.17 | 41.80 | 24,268 | -0.15(-0.35%) |