Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.62 | 41.00 | 40.23 | 40.43 | 2,518,085 | -0.08(-0.20%) |
Apr 27, 2017 | 40.88 | 41.40 | 40.08 | 40.51 | 2,337,379 | -0.64(-1.56%) |
Apr 26, 2017 | 40.95 | 41.68 | 40.72 | 41.15 | 2,098,843 | +0.04(+0.11%) |
Apr 25, 2017 | 40.41 | 41.21 | 40.39 | 41.11 | 2,744,351 | +0.59(+1.46%) |
Apr 24, 2017 | 40.34 | 40.74 | 39.54 | 40.52 | 2,355,905 | +0.53(+1.32%) |
Apr 21, 2017 | 40.54 | 40.54 | 39.84 | 39.99 | 2,256,529 | -0.55(-1.35%) |
Apr 20, 2017 | 40.35 | 40.84 | 40.10 | 40.54 | 2,363,932 | +0.32(+0.79%) |
Apr 19, 2017 | 41.50 | 41.66 | 39.97 | 40.22 | 2,971,570 | -1.28(-3.08%) |
Apr 18, 2017 | 41.61 | 41.70 | 41.18 | 41.50 | 2,309,397 | -0.25(-0.60%) |
Apr 17, 2017 | 42.25 | 42.25 | 41.50 | 41.75 | 1,723,158 | -0.41(-0.98%) |
Apr 13, 2017 | 42.49 | 42.54 | 41.63 | 42.16 | 1,871,892 | -0.32(-0.75%) |
Apr 12, 2017 | 43.01 | 43.01 | 42.30 | 42.48 | 1,535,022 | -0.35(-0.81%) |
Apr 11, 2017 | 43.13 | 43.14 | 42.61 | 42.82 | 1,951,141 | -0.26(-0.60%) |
Apr 10, 2017 | 43.00 | 43.33 | 42.79 | 43.08 | 1,366,794 | +0.27(+0.62%) |
Apr 07, 2017 | 43.00 | 43.19 | 42.58 | 42.82 | 2,299,216 | +0.02(+0.05%) |
Apr 06, 2017 | 42.48 | 43.22 | 42.17 | 42.80 | 1,957,681 | +0.71(+1.70%) |
Apr 05, 2017 | 43.37 | 43.73 | 42.05 | 42.08 | 2,201,901 | -0.83(-1.93%) |
Apr 04, 2017 | 43.16 | 43.16 | 42.28 | 42.91 | 1,882,827 | -0.01(-0.02%) |
Apr 03, 2017 | 43.08 | 43.44 | 42.18 | 42.92 | 3,064,933 | -0.30(-0.68%) |
Mar 31, 2017 | 42.20 | 43.29 | 42.18 | 43.21 | 2,916,420 | +0.61(+1.42%) |
Mar 30, 2017 | 42.82 | 42.90 | 42.07 | 42.61 | 2,048,504 | +0.04(+0.08%) |
Mar 29, 2017 | 41.27 | 42.77 | 41.27 | 42.57 | 2,766,552 | +1.22(+2.95%) |
Mar 28, 2017 | 41.19 | 41.62 | 40.81 | 41.35 | 2,334,608 | +0.34(+0.83%) |
Mar 27, 2017 | 40.35 | 41.10 | 39.90 | 41.01 | 2,687,248 | +0.12(+0.28%) |
Mar 24, 2017 | 40.97 | 41.29 | 40.75 | 40.90 | 2,354,257 | -0.04(-0.09%) |
Mar 23, 2017 | 40.60 | 41.09 | 40.36 | 40.93 | 1,641,908 | +0.38(+0.94%) |
Mar 22, 2017 | 40.38 | 40.87 | 40.18 | 40.55 | 2,325,834 | -0.06(-0.16%) |
Mar 21, 2017 | 41.33 | 41.71 | 40.33 | 40.62 | 3,231,318 | -0.45(-1.09%) |
Mar 20, 2017 | 40.36 | 41.18 | 40.10 | 41.06 | 1,909,154 | +0.32(+0.80%) |
Mar 17, 2017 | 40.98 | 41.30 | 40.51 | 40.74 | 6,222,270 | -0.25(-0.62%) |
Mar 16, 2017 | 41.29 | 41.29 | 40.27 | 40.99 | 2,135,282 | -0.03(-0.07%) |
Mar 15, 2017 | 40.31 | 41.12 | 39.61 | 41.02 | 3,129,410 | +1.37(+3.46%) |
Mar 14, 2017 | 40.07 | 40.21 | 38.91 | 39.65 | 2,491,430 | -1.13(-2.76%) |
Mar 13, 2017 | 40.51 | 41.29 | 40.51 | 40.78 | 2,150,076 | +0.58(+1.44%) |
Mar 10, 2017 | 40.26 | 40.41 | 39.81 | 40.20 | 2,597,628 | +0.14(+0.36%) |
Mar 09, 2017 | 40.40 | 40.71 | 38.77 | 40.05 | 5,121,202 | -0.93(-2.27%) |
Mar 08, 2017 | 42.42 | 42.61 | 40.88 | 40.98 | 2,618,075 | -1.63(-3.83%) |
Mar 07, 2017 | 42.48 | 42.74 | 42.07 | 42.61 | 3,482,028 | +0.54(+1.29%) |
Mar 06, 2017 | 42.05 | 42.16 | 41.55 | 42.07 | 2,360,119 | +0.17(+0.40%) |
Mar 03, 2017 | 41.35 | 42.02 | 41.11 | 41.91 | 1,742,831 | +0.73(+1.77%) |
Mar 02, 2017 | 41.07 | 41.50 | 40.98 | 41.18 | 2,709,681 | -0.14(-0.33%) |
Mar 01, 2017 | 41.11 | 41.77 | 41.11 | 41.32 | 3,214,714 | +0.56(+1.36%) |
Feb 28, 2017 | 39.76 | 40.96 | 39.76 | 40.76 | 4,904,728 | +0.43(+1.06%) |
Feb 27, 2017 | 40.79 | 40.93 | 40.28 | 40.34 | 2,050,269 | -0.34(-0.83%) |
Feb 24, 2017 | 40.39 | 40.88 | 40.12 | 40.67 | 2,564,719 | +0.11(+0.27%) |
Feb 23, 2017 | 40.56 | 41.63 | 40.25 | 40.57 | 6,807,461 | -0.61(-1.49%) |
Feb 22, 2017 | 41.68 | 42.17 | 41.08 | 41.18 | 2,146,798 | -1.01(-2.39%) |
Feb 21, 2017 | 43.06 | 43.09 | 41.94 | 42.19 | 2,103,684 | -0.15(-0.36%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 43.02 | 43.57 | 42.15 | 42.23 | 2,635,162 | -0.55(-1.28%) |
Feb 15, 2017 | 42.99 | 43.64 | 42.66 | 42.77 | 3,028,921 | -0.01(-0.02%) |
Feb 14, 2017 | 43.11 | 43.27 | 42.59 | 42.78 | 2,112,838 | -0.19(-0.44%) |
Feb 13, 2017 | 42.83 | 43.18 | 42.43 | 42.97 | 2,086,774 | +0.16(+0.37%) |
Feb 10, 2017 | 43.39 | 43.39 | 42.69 | 42.81 | 2,845,192 | +0.02(+0.05%) |
Feb 09, 2017 | 43.04 | 43.25 | 42.53 | 42.79 | 1,703,160 | +0.14(+0.34%) |
Feb 08, 2017 | 41.96 | 42.64 | 41.66 | 42.64 | 2,770,223 | +0.32(+0.77%) |
Feb 07, 2017 | 44.17 | 44.61 | 42.19 | 42.32 | 2,744,469 | -1.94(-4.38%) |
Feb 06, 2017 | 44.13 | 44.33 | 43.67 | 44.26 | 2,445,769 | +0.32(+0.74%) |
Feb 03, 2017 | 43.36 | 44.04 | 43.03 | 43.94 | 2,753,588 | +0.74(+1.70%) |
Feb 02, 2017 | 42.78 | 43.33 | 42.31 | 43.20 | 2,178,850 | +0.60(+1.41%) |