Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.68 | 41.70 | 40.94 | 41.19 | 3,774,892 | -0.43(-1.03%) |
Apr 27, 2017 | 41.54 | 41.88 | 41.35 | 41.62 | 4,035,801 | +0.08(+0.19%) |
Apr 26, 2017 | 41.22 | 41.80 | 41.20 | 41.54 | 3,618,093 | +0.38(+0.93%) |
Apr 25, 2017 | 41.69 | 41.83 | 40.53 | 41.16 | 5,679,481 | +0.49(+1.21%) |
Apr 24, 2017 | 40.55 | 40.88 | 40.32 | 40.67 | 3,381,654 | +0.41(+1.01%) |
Apr 21, 2017 | 40.14 | 40.49 | 39.80 | 40.26 | 4,592,178 | +0.09(+0.22%) |
Apr 20, 2017 | 39.61 | 40.45 | 39.49 | 40.18 | 6,093,554 | +0.91(+2.33%) |
Apr 19, 2017 | 38.71 | 39.75 | 38.71 | 39.26 | 4,854,744 | +0.68(+1.77%) |
Apr 18, 2017 | 38.45 | 39.21 | 38.29 | 38.58 | 3,705,133 | +0.13(+0.33%) |
Apr 17, 2017 | 38.54 | 38.56 | 38.19 | 38.45 | 3,433,817 | +0.07(+0.19%) |
Apr 13, 2017 | 38.43 | 38.75 | 38.36 | 38.38 | 3,984,398 | -0.07(-0.19%) |
Apr 12, 2017 | 38.69 | 38.70 | 38.40 | 38.45 | 2,730,391 | -0.23(-0.60%) |
Apr 11, 2017 | 38.63 | 38.78 | 38.30 | 38.68 | 3,469,385 | +0.08(+0.21%) |
Apr 10, 2017 | 38.53 | 39.03 | 38.47 | 38.60 | 4,503,876 | +0.26(+0.68%) |
Apr 07, 2017 | 38.17 | 38.41 | 37.91 | 38.34 | 5,767,466 | +0.18(+0.48%) |
Apr 06, 2017 | 38.43 | 38.81 | 38.07 | 38.16 | 5,518,148 | +0.02(+0.04%) |
Apr 05, 2017 | 38.80 | 38.91 | 38.12 | 38.14 | 3,709,019 | -0.54(-1.40%) |
Apr 04, 2017 | 38.48 | 38.79 | 38.29 | 38.68 | 7,103,204 | +0.10(+0.25%) |
Apr 03, 2017 | 39.08 | 39.15 | 38.50 | 38.59 | 7,073,073 | -0.49(-1.26%) |
Mar 31, 2017 | 38.48 | 39.24 | 38.40 | 39.08 | 5,193,395 | +0.45(+1.15%) |
Mar 30, 2017 | 37.93 | 38.71 | 37.87 | 38.63 | 4,079,488 | +0.65(+1.72%) |
Mar 29, 2017 | 37.44 | 38.15 | 37.38 | 37.98 | 4,323,384 | +0.64(+1.70%) |
Mar 28, 2017 | 36.77 | 37.41 | 36.59 | 37.35 | 4,091,956 | +0.61(+1.67%) |
Mar 27, 2017 | 35.83 | 36.90 | 35.64 | 36.73 | 5,907,190 | +1.07(+3.01%) |
Mar 24, 2017 | 35.45 | 35.86 | 35.43 | 35.66 | 3,211,622 | +0.18(+0.52%) |
Mar 23, 2017 | 35.72 | 35.96 | 35.41 | 35.48 | 4,159,937 | -0.32(-0.89%) |
Mar 22, 2017 | 34.98 | 35.91 | 34.76 | 35.80 | 5,724,296 | +0.76(+2.18%) |
Mar 21, 2017 | 36.26 | 36.30 | 34.78 | 35.03 | 8,939,148 | -1.18(-3.27%) |
Mar 20, 2017 | 36.11 | 36.36 | 35.80 | 36.22 | 7,391,727 | +0.12(+0.33%) |
Mar 17, 2017 | 35.29 | 36.12 | 35.21 | 36.10 | 8,754,733 | +0.98(+2.79%) |
Mar 16, 2017 | 35.03 | 35.38 | 34.82 | 35.12 | 4,929,578 | +0.07(+0.20%) |
Mar 15, 2017 | 34.76 | 35.15 | 34.53 | 35.05 | 4,323,423 | +0.03(+0.09%) |
Mar 14, 2017 | 35.32 | 35.44 | 34.72 | 35.02 | 5,028,282 | -0.38(-1.07%) |
Mar 13, 2017 | 35.34 | 35.62 | 35.05 | 35.40 | 4,118,095 | +0.04(+0.11%) |
Mar 10, 2017 | 35.45 | 35.66 | 35.13 | 35.36 | 4,858,059 | -0.03(-0.09%) |
Mar 09, 2017 | 35.61 | 35.76 | 35.28 | 35.39 | 3,325,636 | -0.21(-0.58%) |
Mar 08, 2017 | 35.12 | 35.87 | 35.10 | 35.59 | 5,191,535 | +0.43(+1.23%) |
Mar 07, 2017 | 34.57 | 35.26 | 34.53 | 35.16 | 6,679,784 | +0.52(+1.50%) |
Mar 06, 2017 | 35.21 | 35.22 | 34.62 | 34.64 | 6,416,625 | -0.60(-1.70%) |
Mar 03, 2017 | 35.32 | 35.43 | 34.91 | 35.24 | 8,172,884 | -0.16(-0.45%) |
Mar 02, 2017 | 33.32 | 35.59 | 33.32 | 35.40 | 17,041,406 | +2.14(+6.43%) |
Mar 01, 2017 | 33.58 | 33.78 | 32.89 | 33.26 | 20,784,888 | -1.57(-4.51%) |
Feb 28, 2017 | 36.00 | 36.00 | 34.53 | 34.83 | 10,993,163 | -1.59(-4.38%) |
Feb 27, 2017 | 36.03 | 36.66 | 35.93 | 36.42 | 8,487,593 | +0.47(+1.29%) |
Feb 24, 2017 | 34.99 | 36.13 | 34.85 | 35.96 | 8,602,452 | +0.99(+2.82%) |
Feb 23, 2017 | 36.16 | 36.26 | 34.77 | 34.97 | 5,239,843 | -1.11(-3.08%) |
Feb 22, 2017 | 36.37 | 36.46 | 35.95 | 36.08 | 2,915,288 | -0.21(-0.57%) |
Feb 21, 2017 | 36.03 | 36.37 | 35.82 | 36.29 | 4,596,426 | +0.58(+1.64%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.20 | 36.48 | 35.62 | 35.81 | 4,058,842 | -0.43(-1.20%) |
Feb 15, 2017 | 35.85 | 36.38 | 35.72 | 36.24 | 5,235,678 | +0.50(+1.39%) |
Feb 14, 2017 | 34.80 | 35.87 | 34.79 | 35.74 | 6,449,456 | +1.04(+3.00%) |
Feb 13, 2017 | 35.45 | 35.58 | 34.69 | 34.70 | 4,803,212 | -0.56(-1.59%) |
Feb 10, 2017 | 35.48 | 35.51 | 34.97 | 35.26 | 3,082,937 | -0.04(-0.11%) |
Feb 09, 2017 | 34.76 | 35.61 | 34.59 | 35.30 | 4,691,473 | +0.68(+1.96%) |
Feb 08, 2017 | 34.48 | 34.63 | 34.15 | 34.62 | 4,927,265 | +0.27(+0.78%) |
Feb 07, 2017 | 34.83 | 34.96 | 34.29 | 34.35 | 4,834,148 | -0.34(-0.98%) |
Feb 06, 2017 | 35.30 | 35.65 | 34.61 | 34.69 | 5,260,153 | -0.61(-1.72%) |
Feb 03, 2017 | 35.10 | 35.72 | 34.93 | 35.30 | 5,741,000 | +0.33(+0.95%) |
Feb 02, 2017 | 35.05 | 35.50 | 34.91 | 34.97 | 4,906,808 | -0.15(-0.43%) |