Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.36 | 40.74 | 39.97 | 40.17 | 2,534,350 | -0.08(-0.20%) |
Apr 27, 2017 | 40.62 | 41.14 | 39.82 | 40.25 | 2,352,477 | -0.64(-1.56%) |
Apr 26, 2017 | 40.69 | 41.42 | 40.46 | 40.89 | 2,112,401 | +0.04(+0.11%) |
Apr 25, 2017 | 40.16 | 40.94 | 40.13 | 40.84 | 2,762,078 | +0.59(+1.46%) |
Apr 24, 2017 | 40.08 | 40.48 | 39.29 | 40.26 | 2,371,122 | +0.52(+1.32%) |
Apr 21, 2017 | 40.28 | 40.28 | 39.58 | 39.73 | 2,271,104 | -0.54(-1.35%) |
Apr 20, 2017 | 40.09 | 40.58 | 39.85 | 40.28 | 2,379,201 | +0.32(+0.79%) |
Apr 19, 2017 | 41.23 | 41.40 | 39.72 | 39.96 | 2,990,764 | -1.27(-3.08%) |
Apr 18, 2017 | 41.35 | 41.43 | 40.91 | 41.23 | 2,324,314 | -0.25(-0.60%) |
Apr 17, 2017 | 41.98 | 41.98 | 41.23 | 41.48 | 1,734,289 | -0.41(-0.98%) |
Apr 13, 2017 | 42.22 | 42.27 | 41.37 | 41.89 | 1,883,983 | -0.32(-0.75%) |
Apr 12, 2017 | 42.74 | 42.74 | 42.03 | 42.21 | 1,544,938 | -0.34(-0.81%) |
Apr 11, 2017 | 42.86 | 42.86 | 42.33 | 42.55 | 1,963,744 | -0.26(-0.60%) |
Apr 10, 2017 | 42.72 | 43.05 | 42.51 | 42.81 | 1,375,623 | +0.27(+0.62%) |
Apr 07, 2017 | 42.72 | 42.91 | 42.31 | 42.54 | 2,314,067 | +0.02(+0.05%) |
Apr 06, 2017 | 42.21 | 42.94 | 41.90 | 42.52 | 1,970,326 | +0.71(+1.70%) |
Apr 05, 2017 | 43.09 | 43.45 | 41.78 | 41.81 | 2,216,124 | -0.82(-1.93%) |
Apr 04, 2017 | 42.89 | 42.89 | 42.01 | 42.64 | 1,894,989 | -0.01(-0.02%) |
Apr 03, 2017 | 42.81 | 43.17 | 41.91 | 42.64 | 3,084,731 | -0.29(-0.68%) |
Mar 31, 2017 | 41.93 | 43.01 | 41.91 | 42.94 | 2,935,258 | +0.60(+1.42%) |
Mar 30, 2017 | 42.54 | 42.63 | 41.80 | 42.33 | 2,061,737 | +0.04(+0.08%) |
Mar 29, 2017 | 41.00 | 42.49 | 41.00 | 42.30 | 2,784,423 | +1.21(+2.95%) |
Mar 28, 2017 | 40.93 | 41.35 | 40.55 | 41.09 | 2,349,688 | +0.34(+0.83%) |
Mar 27, 2017 | 40.09 | 40.84 | 39.64 | 40.75 | 2,704,605 | +0.11(+0.28%) |
Mar 24, 2017 | 40.71 | 41.02 | 40.48 | 40.64 | 2,369,464 | -0.04(-0.09%) |
Mar 23, 2017 | 40.34 | 40.83 | 40.10 | 40.67 | 1,652,514 | +0.38(+0.94%) |
Mar 22, 2017 | 40.12 | 40.61 | 39.93 | 40.29 | 2,340,857 | -0.06(-0.16%) |
Mar 21, 2017 | 41.07 | 41.45 | 40.07 | 40.36 | 3,252,190 | -0.44(-1.09%) |
Mar 20, 2017 | 40.10 | 40.91 | 39.85 | 40.80 | 1,921,486 | +0.32(+0.80%) |
Mar 17, 2017 | 40.72 | 41.04 | 40.25 | 40.48 | 6,262,462 | -0.25(-0.62%) |
Mar 16, 2017 | 41.02 | 41.03 | 40.01 | 40.73 | 2,149,075 | -0.03(-0.07%) |
Mar 15, 2017 | 40.05 | 40.86 | 39.35 | 40.76 | 3,149,624 | +1.36(+3.46%) |
Mar 14, 2017 | 39.81 | 39.95 | 38.66 | 39.40 | 2,507,523 | -1.12(-2.76%) |
Mar 13, 2017 | 40.25 | 41.02 | 40.25 | 40.51 | 2,163,964 | +0.57(+1.44%) |
Mar 10, 2017 | 40.00 | 40.15 | 39.55 | 39.94 | 2,614,408 | +0.14(+0.36%) |
Mar 09, 2017 | 40.14 | 40.45 | 38.52 | 39.80 | 5,154,282 | -0.92(-2.27%) |
Mar 08, 2017 | 42.15 | 42.33 | 40.61 | 40.72 | 2,634,986 | -1.62(-3.83%) |
Mar 07, 2017 | 42.21 | 42.47 | 41.80 | 42.34 | 3,504,519 | +0.54(+1.29%) |
Mar 06, 2017 | 41.78 | 41.89 | 41.29 | 41.80 | 2,375,363 | +0.16(+0.40%) |
Mar 03, 2017 | 41.08 | 41.75 | 40.85 | 41.64 | 1,754,089 | +0.72(+1.77%) |
Mar 02, 2017 | 40.81 | 41.24 | 40.71 | 40.91 | 2,727,184 | -0.14(-0.33%) |
Mar 01, 2017 | 40.84 | 41.50 | 40.84 | 41.05 | 3,235,480 | +0.55(+1.36%) |
Feb 28, 2017 | 39.50 | 40.69 | 39.50 | 40.50 | 4,936,409 | +0.42(+1.06%) |
Feb 27, 2017 | 40.53 | 40.67 | 40.03 | 40.08 | 2,063,513 | -0.34(-0.83%) |
Feb 24, 2017 | 40.13 | 40.62 | 39.86 | 40.41 | 2,581,285 | +0.11(+0.27%) |
Feb 23, 2017 | 40.30 | 41.36 | 39.99 | 40.31 | 6,851,433 | -0.61(-1.49%) |
Feb 22, 2017 | 41.41 | 41.90 | 40.81 | 40.91 | 2,160,665 | -1.00(-2.39%) |
Feb 21, 2017 | 42.79 | 42.81 | 41.67 | 41.92 | 2,117,272 | -0.15(-0.36%) |
Feb 17, 2017 | 42.07 | 42.07 | 42.07 | 0 | +0.11(+0.27%) | |
Feb 16, 2017 | 42.74 | 43.29 | 41.88 | 41.95 | 2,652,184 | -0.54(-1.28%) |
Feb 15, 2017 | 42.71 | 43.36 | 42.38 | 42.50 | 3,048,486 | -0.01(-0.02%) |
Feb 14, 2017 | 42.84 | 42.99 | 42.31 | 42.51 | 2,126,485 | -0.19(-0.44%) |
Feb 13, 2017 | 42.56 | 42.90 | 42.16 | 42.69 | 2,100,254 | +0.16(+0.37%) |
Feb 10, 2017 | 43.12 | 43.12 | 42.42 | 42.53 | 2,863,570 | +0.02(+0.05%) |
Feb 09, 2017 | 42.76 | 42.97 | 42.26 | 42.51 | 1,714,162 | +0.14(+0.34%) |
Feb 08, 2017 | 41.69 | 42.37 | 41.40 | 42.37 | 2,788,117 | +0.32(+0.77%) |
Feb 07, 2017 | 43.89 | 44.32 | 41.92 | 42.05 | 2,762,196 | -1.93(-4.38%) |
Feb 06, 2017 | 43.85 | 44.05 | 43.39 | 43.98 | 2,461,567 | +0.32(+0.74%) |
Feb 03, 2017 | 43.08 | 43.75 | 42.75 | 43.65 | 2,771,374 | +0.73(+1.70%) |
Feb 02, 2017 | 42.51 | 43.05 | 42.04 | 42.92 | 2,192,924 | +0.59(+1.41%) |