Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.06 | 42.50 | 41.78 | 42.47 | 776,410 | +0.47(+1.12%) |
Apr 27, 2017 | 41.46 | 42.18 | 41.42 | 42.00 | 757,925 | +0.58(+1.40%) |
Apr 26, 2017 | 40.72 | 41.88 | 40.67 | 41.42 | 1,069,311 | +0.66(+1.62%) |
Apr 25, 2017 | 40.09 | 41.06 | 40.05 | 40.76 | 1,034,657 | +0.90(+2.26%) |
Apr 24, 2017 | 40.01 | 40.17 | 39.14 | 39.86 | 520,704 | +0.07(+0.17%) |
Apr 21, 2017 | 39.75 | 40.17 | 39.56 | 39.79 | 779,713 | +0.19(+0.48%) |
Apr 20, 2017 | 39.01 | 39.80 | 39.01 | 39.60 | 702,729 | +0.74(+1.90%) |
Apr 19, 2017 | 38.16 | 38.89 | 38.01 | 38.86 | 829,244 | +0.91(+2.40%) |
Apr 18, 2017 | 38.17 | 38.30 | 37.20 | 37.95 | 660,796 | -0.11(-0.30%) |
Apr 17, 2017 | 38.19 | 38.77 | 37.82 | 38.06 | 453,270 | -0.09(-0.23%) |
Apr 13, 2017 | 38.41 | 39.37 | 38.09 | 38.15 | 722,212 | -0.26(-0.68%) |
Apr 12, 2017 | 39.29 | 39.45 | 37.62 | 38.41 | 1,406,335 | -0.88(-2.25%) |
Apr 11, 2017 | 40.40 | 40.65 | 39.04 | 39.29 | 936,780 | -1.03(-2.56%) |
Apr 10, 2017 | 39.71 | 40.69 | 39.49 | 40.32 | 927,652 | +0.46(+1.15%) |
Apr 07, 2017 | 40.19 | 40.31 | 39.42 | 39.87 | 455,300 | -0.40(-0.99%) |
Apr 06, 2017 | 40.28 | 40.65 | 39.72 | 40.26 | 804,427 | -0.01(-0.02%) |
Apr 05, 2017 | 40.21 | 41.45 | 40.05 | 40.27 | 947,053 | +0.23(+0.56%) |
Apr 04, 2017 | 41.06 | 41.28 | 39.73 | 40.05 | 1,021,672 | -1.10(-2.68%) |
Apr 03, 2017 | 40.09 | 41.45 | 40.04 | 41.15 | 1,029,978 | +1.16(+2.91%) |
Mar 31, 2017 | 40.65 | 40.65 | 39.90 | 39.99 | 465,711 | -0.67(-1.64%) |
Mar 30, 2017 | 40.86 | 40.97 | 40.17 | 40.65 | 745,844 | -0.16(-0.40%) |
Mar 29, 2017 | 39.97 | 41.06 | 39.77 | 40.82 | 763,164 | +0.63(+1.58%) |
Mar 28, 2017 | 39.66 | 41.15 | 39.48 | 40.19 | 1,067,188 | +0.48(+1.20%) |
Mar 27, 2017 | 39.54 | 39.90 | 38.58 | 39.71 | 1,110,773 | -0.44(-1.10%) |
Mar 24, 2017 | 40.42 | 41.15 | 39.60 | 40.15 | 1,235,670 | -0.30(-0.75%) |
Mar 23, 2017 | 40.39 | 41.24 | 40.01 | 40.45 | 1,032,824 | -0.25(-0.62%) |
Mar 22, 2017 | 40.84 | 41.42 | 40.06 | 40.71 | 947,569 | -0.05(-0.13%) |
Mar 21, 2017 | 43.07 | 43.10 | 39.63 | 40.76 | 2,021,024 | -2.30(-5.34%) |
Mar 20, 2017 | 44.23 | 44.27 | 42.33 | 43.06 | 2,025,844 | -1.18(-2.67%) |
Mar 17, 2017 | 42.17 | 44.63 | 41.46 | 44.24 | 3,286,967 | +2.32(+5.55%) |
Mar 16, 2017 | 41.06 | 42.29 | 40.74 | 41.91 | 1,867,072 | +1.10(+2.70%) |
Mar 15, 2017 | 40.54 | 42.16 | 39.72 | 40.81 | 2,201,561 | +0.16(+0.41%) |
Mar 14, 2017 | 44.50 | 44.96 | 39.67 | 40.65 | 5,671,781 | -1.67(-3.95%) |
Mar 13, 2017 | 40.87 | 44.45 | 40.83 | 42.32 | 3,888,740 | +1.73(+4.25%) |
Mar 10, 2017 | 40.31 | 40.84 | 39.32 | 40.59 | 1,410,268 | +0.75(+1.89%) |
Mar 09, 2017 | 40.33 | 40.90 | 39.26 | 39.84 | 1,722,435 | -0.47(-1.16%) |
Mar 08, 2017 | 39.28 | 41.35 | 39.27 | 40.31 | 2,751,768 | +1.24(+3.17%) |
Mar 07, 2017 | 39.54 | 39.62 | 38.68 | 39.07 | 1,025,069 | +0.53(+1.37%) |
Mar 06, 2017 | 38.51 | 38.75 | 38.16 | 38.54 | 483,615 | -0.04(-0.11%) |
Mar 03, 2017 | 38.76 | 39.02 | 38.34 | 38.58 | 594,949 | -0.18(-0.47%) |
Mar 02, 2017 | 39.69 | 39.87 | 38.55 | 38.76 | 745,417 | -1.09(-2.74%) |
Mar 01, 2017 | 38.76 | 40.08 | 38.69 | 39.86 | 802,694 | +1.45(+3.77%) |
Feb 28, 2017 | 39.28 | 39.70 | 38.36 | 38.41 | 630,212 | -0.88(-2.25%) |
Feb 27, 2017 | 38.72 | 39.46 | 38.72 | 39.29 | 415,293 | +0.42(+1.09%) |
Feb 24, 2017 | 38.70 | 39.71 | 37.97 | 38.87 | 798,710 | -0.78(-1.97%) |
Feb 23, 2017 | 40.60 | 40.93 | 39.27 | 39.65 | 553,555 | -1.01(-2.47%) |
Feb 22, 2017 | 40.49 | 41.27 | 40.34 | 40.65 | 648,747 | +0.11(+0.28%) |
Feb 21, 2017 | 41.37 | 41.41 | 40.27 | 40.54 | 776,096 | -1.13(-2.71%) |
Feb 17, 2017 | 41.67 | 41.67 | 41.67 | 0 | -0.55(-1.29%) | |
Feb 16, 2017 | 41.94 | 43.27 | 41.73 | 42.22 | 1,380,804 | +0.41(+0.97%) |
Feb 15, 2017 | 38.23 | 42.28 | 38.23 | 41.81 | 2,900,802 | +3.68(+9.64%) |
Feb 14, 2017 | 38.68 | 38.82 | 38.06 | 38.13 | 819,202 | -0.53(-1.37%) |
Feb 13, 2017 | 38.66 | 39.08 | 38.09 | 38.66 | 904,013 | +0.09(+0.22%) |
Feb 10, 2017 | 38.49 | 38.95 | 37.91 | 38.57 | 910,929 | +0.19(+0.50%) |
Feb 09, 2017 | 36.42 | 38.50 | 36.14 | 38.38 | 1,936,561 | +2.02(+5.56%) |
Feb 08, 2017 | 35.70 | 36.49 | 35.43 | 36.36 | 579,449 | +0.71(+1.99%) |
Feb 07, 2017 | 35.55 | 35.83 | 35.03 | 35.65 | 525,238 | +0.19(+0.54%) |
Feb 06, 2017 | 35.64 | 35.70 | 34.93 | 35.46 | 371,901 | -0.22(-0.61%) |
Feb 03, 2017 | 36.04 | 36.08 | 35.52 | 35.68 | 392,995 | -0.36(-0.99%) |
Feb 02, 2017 | 35.82 | 36.42 | 35.75 | 36.03 | 271,938 | -0.10(-0.26%) |