Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.95 | 43.10 | 42.01 | 42.06 | 251,246 | -0.74(-1.73%) |
Apr 27, 2017 | 42.60 | 43.05 | 42.45 | 42.80 | 256,383 | +0.35(+0.82%) |
Apr 26, 2017 | 42.50 | 43.72 | 42.36 | 42.45 | 475,468 | +0.49(+1.18%) |
Apr 25, 2017 | 41.61 | 42.12 | 41.37 | 41.96 | 1,274,966 | +0.64(+1.56%) |
Apr 24, 2017 | 42.50 | 42.80 | 41.22 | 41.32 | 315,544 | +0.00(+0.00%) |
Apr 21, 2017 | 42.01 | 42.01 | 39.93 | 41.32 | 232,089 | -0.74(-1.76%) |
Apr 20, 2017 | 41.42 | 42.31 | 41.32 | 42.06 | 209,719 | +0.89(+2.16%) |
Apr 19, 2017 | 40.47 | 41.51 | 40.28 | 41.17 | 269,087 | +0.99(+2.46%) |
Apr 18, 2017 | 39.93 | 40.28 | 39.44 | 40.18 | 133,913 | -0.10(-0.25%) |
Apr 17, 2017 | 39.34 | 40.33 | 39.34 | 40.28 | 143,513 | +1.09(+2.78%) |
Apr 13, 2017 | 39.53 | 39.88 | 39.09 | 39.19 | 202,001 | -0.49(-1.25%) |
Apr 12, 2017 | 40.43 | 40.43 | 39.44 | 39.68 | 111,668 | -0.84(-2.08%) |
Apr 11, 2017 | 40.03 | 40.52 | 39.49 | 40.52 | 168,414 | +0.35(+0.86%) |
Apr 10, 2017 | 40.13 | 40.43 | 39.49 | 40.18 | 277,946 | +0.00(+0.00%) |
Apr 07, 2017 | 39.83 | 40.43 | 39.44 | 40.18 | 293,858 | -0.05(-0.12%) |
Apr 06, 2017 | 39.83 | 40.33 | 39.39 | 40.23 | 200,640 | +0.45(+1.12%) |
Apr 05, 2017 | 41.02 | 41.19 | 39.68 | 39.78 | 311,664 | -0.99(-2.43%) |
Apr 04, 2017 | 41.27 | 41.66 | 40.55 | 40.77 | 292,000 | -0.59(-1.44%) |
Apr 03, 2017 | 43.30 | 43.39 | 41.02 | 41.37 | 608,492 | -1.73(-4.02%) |
Mar 31, 2017 | 42.06 | 43.20 | 41.56 | 43.10 | 626,487 | +0.94(+2.23%) |
Mar 30, 2017 | 40.92 | 42.21 | 40.67 | 42.16 | 326,662 | +1.29(+3.15%) |
Mar 29, 2017 | 40.67 | 41.07 | 40.33 | 40.87 | 255,998 | +0.05(+0.12%) |
Mar 28, 2017 | 39.58 | 40.87 | 39.04 | 40.82 | 368,823 | +1.04(+2.61%) |
Mar 27, 2017 | 38.84 | 39.88 | 38.45 | 39.78 | 316,848 | +0.20(+0.50%) |
Mar 24, 2017 | 39.34 | 39.78 | 38.55 | 39.58 | 355,638 | +0.35(+0.88%) |
Mar 23, 2017 | 39.04 | 39.68 | 37.95 | 39.24 | 278,056 | +0.10(+0.25%) |
Mar 22, 2017 | 39.04 | 39.49 | 38.59 | 39.14 | 502,566 | -0.25(-0.63%) |
Mar 21, 2017 | 40.82 | 41.17 | 39.19 | 39.39 | 461,235 | -1.29(-3.16%) |
Mar 20, 2017 | 41.56 | 42.36 | 40.47 | 40.67 | 280,213 | -1.12(-2.68%) |
Mar 17, 2017 | 42.14 | 42.14 | 40.95 | 41.79 | 1,159,351 | -0.44(-1.05%) |
Mar 16, 2017 | 41.94 | 42.96 | 41.82 | 42.24 | 442,697 | +0.49(+1.18%) |
Mar 15, 2017 | 40.85 | 42.14 | 40.75 | 41.74 | 706,354 | +1.19(+2.92%) |
Mar 14, 2017 | 40.85 | 40.95 | 39.91 | 40.56 | 317,929 | -0.59(-1.44%) |
Mar 13, 2017 | 41.10 | 41.54 | 40.66 | 41.15 | 486,007 | +0.15(+0.36%) |
Mar 10, 2017 | 41.10 | 41.30 | 40.36 | 41.00 | 368,232 | +0.00(+0.00%) |
Mar 09, 2017 | 41.49 | 41.99 | 40.90 | 41.00 | 588,817 | -0.40(-0.95%) |
Mar 08, 2017 | 42.43 | 42.58 | 41.35 | 41.40 | 534,428 | -0.84(-1.99%) |
Mar 07, 2017 | 44.36 | 44.41 | 42.14 | 42.24 | 1,427,412 | -2.57(-5.73%) |
Mar 06, 2017 | 44.41 | 44.85 | 43.47 | 44.80 | 521,804 | +0.10(+0.22%) |
Mar 03, 2017 | 44.85 | 45.20 | 44.16 | 44.71 | 643,078 | -0.15(-0.33%) |
Mar 02, 2017 | 44.51 | 45.20 | 44.31 | 44.85 | 754,264 | +0.15(+0.33%) |
Mar 01, 2017 | 44.11 | 45.05 | 43.82 | 44.71 | 851,024 | +0.94(+2.14%) |
Feb 28, 2017 | 42.38 | 44.06 | 42.16 | 43.77 | 808,723 | +0.07(+0.17%) |
Feb 27, 2017 | 41.89 | 43.72 | 41.69 | 43.69 | 524,863 | +1.75(+4.18%) |
Feb 24, 2017 | 39.82 | 42.48 | 39.15 | 41.94 | 543,946 | +1.78(+4.43%) |
Feb 23, 2017 | 39.72 | 40.21 | 39.17 | 40.16 | 253,630 | +0.30(+0.74%) |
Feb 22, 2017 | 39.77 | 39.96 | 39.12 | 39.86 | 282,331 | -0.05(-0.12%) |
Feb 21, 2017 | 39.57 | 39.96 | 39.42 | 39.91 | 197,452 | +0.44(+1.13%) |
Feb 17, 2017 | 39.47 | 39.47 | 39.47 | 0 | +0.30(+0.76%) | |
Feb 16, 2017 | 39.77 | 40.05 | 38.83 | 39.17 | 196,022 | -0.54(-1.37%) |
Feb 15, 2017 | 38.93 | 39.86 | 38.88 | 39.72 | 250,717 | +0.54(+1.39%) |
Feb 14, 2017 | 39.32 | 39.32 | 38.58 | 39.17 | 240,123 | -0.10(-0.25%) |
Feb 13, 2017 | 39.52 | 39.52 | 38.88 | 39.27 | 196,781 | +0.25(+0.63%) |
Feb 10, 2017 | 39.07 | 39.51 | 38.58 | 39.02 | 154,130 | +0.10(+0.25%) |
Feb 09, 2017 | 38.14 | 39.02 | 38.14 | 38.93 | 144,307 | +0.84(+2.20%) |
Feb 08, 2017 | 38.09 | 38.28 | 37.49 | 38.09 | 168,432 | -0.30(-0.77%) |
Feb 07, 2017 | 38.73 | 38.88 | 37.84 | 38.38 | 158,530 | -0.25(-0.64%) |
Feb 06, 2017 | 38.33 | 38.74 | 38.09 | 38.63 | 225,961 | +0.25(+0.64%) |
Feb 03, 2017 | 37.94 | 38.53 | 37.54 | 38.38 | 260,120 | +0.89(+2.37%) |
Feb 02, 2017 | 37.39 | 37.89 | 37.05 | 37.49 | 206,112 | -0.10(-0.26%) |