Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.05 | 41.91 | 40.95 | 41.66 | 868,275 | +0.62(+1.51%) |
Apr 27, 2017 | 40.84 | 41.51 | 40.66 | 41.04 | 422,107 | +0.35(+0.86%) |
Apr 26, 2017 | 40.49 | 40.79 | 40.49 | 40.69 | 334,125 | +0.12(+0.30%) |
Apr 25, 2017 | 40.39 | 40.66 | 40.36 | 40.57 | 344,090 | +0.31(+0.77%) |
Apr 24, 2017 | 41.17 | 41.17 | 40.13 | 40.26 | 433,389 | +0.29(+0.73%) |
Apr 21, 2017 | 40.16 | 40.27 | 39.65 | 39.97 | 709,438 | -0.27(-0.67%) |
Apr 20, 2017 | 40.41 | 40.66 | 40.22 | 40.24 | 467,331 | -0.04(-0.10%) |
Apr 19, 2017 | 40.48 | 40.65 | 40.05 | 40.28 | 688,770 | +0.04(+0.10%) |
Apr 18, 2017 | 40.08 | 40.08 | 39.80 | 40.24 | 437,611 | +0.01(+0.02%) |
Apr 17, 2017 | 40.02 | 40.40 | 40.02 | 40.23 | 601,072 | +0.39(+0.98%) |
Apr 13, 2017 | 39.90 | 40.07 | 39.69 | 39.84 | 415,925 | -0.13(-0.33%) |
Apr 12, 2017 | 39.65 | 40.02 | 39.59 | 39.97 | 398,268 | +0.26(+0.65%) |
Apr 11, 2017 | 39.49 | 39.71 | 39.25 | 39.71 | 277,323 | +0.21(+0.53%) |
Apr 10, 2017 | 39.39 | 39.75 | 39.23 | 39.50 | 326,813 | +0.13(+0.33%) |
Apr 07, 2017 | 39.20 | 39.53 | 39.12 | 39.37 | 437,304 | +0.16(+0.41%) |
Apr 06, 2017 | 39.44 | 39.54 | 39.00 | 39.21 | 213,733 | -0.14(-0.36%) |
Apr 05, 2017 | 39.60 | 39.82 | 39.26 | 39.35 | 452,675 | -0.24(-0.61%) |
Apr 04, 2017 | 39.69 | 39.79 | 39.35 | 39.59 | 529,587 | -0.12(-0.30%) |
Apr 03, 2017 | 39.71 | 40.00 | 39.40 | 39.71 | 851,947 | +0.15(+0.38%) |
Mar 31, 2017 | 39.01 | 39.65 | 38.71 | 39.56 | 497,373 | +0.51(+1.31%) |
Mar 30, 2017 | 38.89 | 39.07 | 38.53 | 39.05 | 272,000 | +0.04(+0.10%) |
Mar 29, 2017 | 38.36 | 39.02 | 38.30 | 39.01 | 385,114 | +0.46(+1.19%) |
Mar 28, 2017 | 38.62 | 38.76 | 38.30 | 38.55 | 345,209 | -0.07(-0.18%) |
Mar 27, 2017 | 38.53 | 38.77 | 38.05 | 38.62 | 228,579 | -0.02(-0.05%) |
Mar 24, 2017 | 39.19 | 39.31 | 38.60 | 38.64 | 310,354 | -0.41(-1.05%) |
Mar 23, 2017 | 38.51 | 39.35 | 38.24 | 39.05 | 223,667 | +0.48(+1.24%) |
Mar 22, 2017 | 38.55 | 38.77 | 38.27 | 38.57 | 388,157 | +0.05(+0.13%) |
Mar 21, 2017 | 39.31 | 39.39 | 38.50 | 38.52 | 363,429 | -0.49(-1.26%) |
Mar 20, 2017 | 39.17 | 39.42 | 38.80 | 39.01 | 384,255 | -0.19(-0.48%) |
Mar 17, 2017 | 39.33 | 39.41 | 39.06 | 39.20 | 264,933 | -0.07(-0.18%) |
Mar 16, 2017 | 39.35 | 39.45 | 39.10 | 39.27 | 321,888 | +0.06(+0.15%) |
Mar 15, 2017 | 39.22 | 39.35 | 38.68 | 39.21 | 374,457 | +0.19(+0.49%) |
Mar 14, 2017 | 39.19 | 39.40 | 38.69 | 39.02 | 339,299 | -0.26(-0.66%) |
Mar 13, 2017 | 39.17 | 39.33 | 39.00 | 39.28 | 380,468 | +0.12(+0.31%) |
Mar 10, 2017 | 38.66 | 39.25 | 38.60 | 39.16 | 530,309 | +0.75(+1.95%) |
Mar 09, 2017 | 38.24 | 38.44 | 37.84 | 38.41 | 633,951 | +0.26(+0.68%) |
Mar 08, 2017 | 38.66 | 38.75 | 38.07 | 38.15 | 948,616 | -0.50(-1.29%) |
Mar 07, 2017 | 38.82 | 39.14 | 38.61 | 38.65 | 246,797 | -0.06(-0.15%) |
Mar 06, 2017 | 39.15 | 39.15 | 38.25 | 38.71 | 355,598 | -0.41(-1.05%) |
Mar 03, 2017 | 38.98 | 39.33 | 38.74 | 39.12 | 368,184 | +0.20(+0.51%) |
Mar 02, 2017 | 38.95 | 39.38 | 38.49 | 38.92 | 738,233 | -0.25(-0.64%) |
Mar 01, 2017 | 38.06 | 40.00 | 36.94 | 39.17 | 1,363,333 | +0.27(+0.69%) |
Feb 28, 2017 | 39.08 | 39.08 | 38.10 | 38.90 | 1,122,400 | -0.05(-0.13%) |
Feb 27, 2017 | 39.18 | 39.30 | 38.74 | 38.95 | 656,469 | -0.10(-0.26%) |
Feb 24, 2017 | 38.39 | 39.18 | 38.39 | 39.05 | 467,655 | +0.43(+1.11%) |
Feb 23, 2017 | 38.93 | 38.93 | 38.40 | 38.62 | 210,746 | -0.06(-0.16%) |
Feb 22, 2017 | 38.62 | 38.85 | 38.55 | 38.68 | 225,786 | +0.12(+0.31%) |
Feb 21, 2017 | 38.16 | 38.93 | 38.16 | 38.56 | 420,275 | +0.15(+0.39%) |
Feb 17, 2017 | 38.41 | 38.41 | 38.41 | 0 | +0.10(+0.26%) | |
Feb 16, 2017 | 38.40 | 38.80 | 38.15 | 38.31 | 561,578 | -0.21(-0.55%) |
Feb 15, 2017 | 39.00 | 39.22 | 38.43 | 38.52 | 724,176 | +0.40(+1.05%) |
Feb 14, 2017 | 38.47 | 38.60 | 37.80 | 38.12 | 649,131 | -0.47(-1.22%) |
Feb 13, 2017 | 38.56 | 38.77 | 38.28 | 38.59 | 573,643 | +0.03(+0.08%) |
Feb 10, 2017 | 38.75 | 38.80 | 38.46 | 38.56 | 295,896 | -0.31(-0.80%) |
Feb 09, 2017 | 38.67 | 39.18 | 38.67 | 38.87 | 446,869 | +0.34(+0.88%) |
Feb 08, 2017 | 38.77 | 38.84 | 38.25 | 38.53 | 1,004,644 | -0.18(-0.46%) |
Feb 07, 2017 | 38.85 | 38.95 | 38.69 | 38.71 | 198,730 | -0.20(-0.51%) |
Feb 06, 2017 | 39.11 | 39.19 | 38.71 | 38.91 | 227,228 | -0.33(-0.84%) |
Feb 03, 2017 | 39.02 | 39.52 | 38.99 | 39.24 | 501,421 | +0.52(+1.34%) |
Feb 02, 2017 | 38.86 | 38.88 | 38.53 | 38.72 | 424,168 | -0.02(-0.05%) |