Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.05 | 41.42 | 39.75 | 41.18 | 4,785,421 | +0.10(+0.25%) |
Apr 27, 2017 | 41.01 | 41.25 | 40.86 | 41.08 | 3,416,956 | +0.11(+0.27%) |
Apr 26, 2017 | 40.73 | 41.48 | 40.64 | 40.96 | 3,939,361 | +0.31(+0.75%) |
Apr 25, 2017 | 40.66 | 40.79 | 40.38 | 40.66 | 3,983,663 | +0.33(+0.82%) |
Apr 24, 2017 | 40.77 | 40.87 | 40.32 | 40.33 | 9,144,786 | +0.07(+0.17%) |
Apr 21, 2017 | 40.45 | 40.72 | 40.20 | 40.26 | 2,781,475 | -0.30(-0.73%) |
Apr 20, 2017 | 40.41 | 40.70 | 39.99 | 40.56 | 4,085,376 | +0.32(+0.78%) |
Apr 19, 2017 | 40.82 | 40.90 | 40.07 | 40.24 | 3,835,353 | -0.37(-0.90%) |
Apr 18, 2017 | 40.95 | 41.05 | 40.45 | 40.61 | 2,144,393 | -0.57(-1.39%) |
Apr 17, 2017 | 40.72 | 41.22 | 40.63 | 41.18 | 2,794,595 | +0.54(+1.32%) |
Apr 13, 2017 | 40.59 | 40.93 | 40.45 | 40.64 | 3,388,766 | -0.08(-0.19%) |
Apr 12, 2017 | 40.88 | 40.93 | 40.51 | 40.72 | 3,101,894 | -0.33(-0.81%) |
Apr 11, 2017 | 40.84 | 41.06 | 40.71 | 41.05 | 2,649,398 | +0.11(+0.27%) |
Apr 10, 2017 | 40.69 | 41.13 | 40.62 | 40.94 | 3,666,461 | +0.21(+0.52%) |
Apr 07, 2017 | 40.73 | 40.96 | 40.56 | 40.73 | 2,689,972 | -0.21(-0.52%) |
Apr 06, 2017 | 40.67 | 41.13 | 40.52 | 40.94 | 3,671,824 | +0.27(+0.67%) |
Apr 05, 2017 | 41.01 | 41.26 | 40.66 | 40.67 | 4,494,090 | -0.13(-0.31%) |
Apr 04, 2017 | 40.88 | 41.02 | 40.67 | 40.79 | 2,473,250 | -0.19(-0.46%) |
Apr 03, 2017 | 40.86 | 41.04 | 40.50 | 40.98 | 5,277,874 | +0.05(+0.12%) |
Mar 31, 2017 | 40.63 | 40.95 | 40.49 | 40.93 | 5,008,807 | +0.22(+0.54%) |
Mar 30, 2017 | 40.26 | 40.72 | 40.17 | 40.71 | 2,484,288 | +0.45(+1.12%) |
Mar 29, 2017 | 40.59 | 40.59 | 40.24 | 40.26 | 2,052,974 | -0.35(-0.86%) |
Mar 28, 2017 | 40.27 | 40.82 | 40.25 | 40.61 | 2,315,573 | +0.20(+0.51%) |
Mar 27, 2017 | 39.78 | 40.48 | 39.47 | 40.40 | 2,705,639 | +0.10(+0.25%) |
Mar 24, 2017 | 40.54 | 40.72 | 40.16 | 40.30 | 3,093,193 | -0.20(-0.50%) |
Mar 23, 2017 | 40.62 | 41.03 | 40.47 | 40.50 | 2,595,453 | -0.20(-0.48%) |
Mar 22, 2017 | 40.40 | 40.85 | 40.06 | 40.70 | 3,720,112 | +0.08(+0.19%) |
Mar 21, 2017 | 41.43 | 41.43 | 40.52 | 40.62 | 4,595,173 | -0.47(-1.14%) |
Mar 20, 2017 | 41.53 | 41.60 | 41.08 | 41.09 | 2,716,729 | -0.44(-1.07%) |
Mar 17, 2017 | 41.64 | 41.76 | 41.19 | 41.53 | 4,235,230 | -0.03(-0.06%) |
Mar 16, 2017 | 42.76 | 42.80 | 41.46 | 41.56 | 5,533,911 | -0.90(-2.13%) |
Mar 15, 2017 | 42.43 | 42.71 | 42.20 | 42.46 | 4,151,867 | +0.10(+0.24%) |
Mar 14, 2017 | 42.09 | 42.45 | 41.94 | 42.36 | 2,675,961 | +0.16(+0.38%) |
Mar 13, 2017 | 42.33 | 42.38 | 42.08 | 42.20 | 2,747,666 | -0.14(-0.32%) |
Mar 10, 2017 | 42.05 | 42.37 | 41.82 | 42.34 | 3,500,944 | +0.37(+0.87%) |
Mar 09, 2017 | 41.11 | 42.22 | 41.11 | 41.97 | 10,101,745 | +0.67(+1.63%) |
Mar 08, 2017 | 41.69 | 41.83 | 41.28 | 41.30 | 2,596,559 | -0.14(-0.33%) |
Mar 07, 2017 | 41.48 | 41.59 | 41.32 | 41.43 | 2,371,976 | -0.11(-0.27%) |
Mar 06, 2017 | 41.60 | 41.79 | 41.53 | 41.54 | 2,003,371 | -0.31(-0.73%) |
Mar 03, 2017 | 41.82 | 41.97 | 41.65 | 41.85 | 2,278,869 | +0.11(+0.27%) |
Mar 02, 2017 | 42.35 | 42.57 | 41.71 | 41.74 | 2,001,604 | -0.37(-0.89%) |
Mar 01, 2017 | 42.16 | 42.49 | 41.89 | 42.11 | 3,986,361 | +0.68(+1.64%) |
Feb 28, 2017 | 41.27 | 41.63 | 41.25 | 41.44 | 3,079,142 | -0.03(-0.08%) |
Feb 27, 2017 | 41.36 | 41.53 | 41.17 | 41.47 | 2,735,660 | +0.26(+0.64%) |
Feb 24, 2017 | 41.05 | 41.33 | 40.98 | 41.21 | 1,363,719 | -0.14(-0.35%) |
Feb 23, 2017 | 41.37 | 41.45 | 40.99 | 41.35 | 2,351,694 | +0.08(+0.21%) |
Feb 22, 2017 | 41.33 | 41.40 | 41.05 | 41.27 | 3,181,066 | -0.20(-0.49%) |
Feb 21, 2017 | 41.02 | 41.51 | 41.00 | 41.47 | 3,065,646 | +0.48(+1.18%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.20(-0.49%) | |
Feb 16, 2017 | 41.12 | 41.38 | 40.96 | 41.19 | 3,544,427 | +0.00(+0.00%) |
Feb 15, 2017 | 41.11 | 41.27 | 40.81 | 41.19 | 3,608,590 | +0.08(+0.21%) |
Feb 14, 2017 | 40.77 | 41.16 | 40.62 | 41.11 | 2,998,029 | +0.38(+0.94%) |
Feb 13, 2017 | 40.75 | 41.05 | 40.60 | 40.72 | 3,501,279 | +0.16(+0.40%) |
Feb 10, 2017 | 40.39 | 40.57 | 40.22 | 40.56 | 2,342,896 | +0.27(+0.67%) |
Feb 09, 2017 | 39.88 | 40.32 | 39.87 | 40.29 | 3,090,304 | +0.42(+1.04%) |
Feb 08, 2017 | 39.97 | 40.05 | 39.83 | 39.88 | 1,945,246 | -0.25(-0.63%) |
Feb 07, 2017 | 40.53 | 40.63 | 40.07 | 40.13 | 2,683,371 | -0.17(-0.42%) |
Feb 06, 2017 | 40.06 | 40.39 | 39.97 | 40.30 | 2,899,756 | +0.19(+0.46%) |
Feb 03, 2017 | 40.68 | 41.05 | 39.66 | 40.11 | 8,238,196 | -0.54(-1.33%) |
Feb 02, 2017 | 40.95 | 41.09 | 40.52 | 40.66 | 3,701,759 | -0.40(-0.97%) |