Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.80 | 39.01 | 37.86 | 37.89 | 1,134,090 | -0.84(-2.18%) |
Apr 27, 2017 | 39.32 | 39.32 | 38.44 | 38.73 | 1,083,758 | -0.35(-0.90%) |
Apr 26, 2017 | 38.83 | 39.59 | 38.44 | 39.09 | 1,001,798 | +0.22(+0.57%) |
Apr 25, 2017 | 39.38 | 38.82 | 38.86 | 1,612,205 | +0.25(+0.64%) | |
Apr 24, 2017 | 38.25 | 38.89 | 38.08 | 38.62 | 1,806,938 | +1.44(+3.88%) |
Apr 21, 2017 | 37.25 | 37.77 | 37.06 | 37.18 | 1,242,354 | -0.08(-0.21%) |
Apr 20, 2017 | 36.84 | 37.32 | 36.69 | 37.25 | 2,222,710 | +0.61(+1.65%) |
Apr 19, 2017 | 36.62 | 36.82 | 36.39 | 36.65 | 1,453,345 | +0.46(+1.27%) |
Apr 18, 2017 | 36.31 | 36.78 | 35.58 | 36.19 | 2,625,297 | -0.61(-1.65%) |
Apr 17, 2017 | 37.21 | 37.52 | 36.02 | 36.79 | 3,672,597 | -1.63(-4.23%) |
Apr 13, 2017 | 39.51 | 39.97 | 38.42 | 38.42 | 1,007,569 | -1.20(-3.04%) |
Apr 12, 2017 | 40.50 | 40.60 | 39.55 | 39.62 | 822,945 | -0.78(-1.94%) |
Apr 11, 2017 | 40.00 | 40.41 | 39.79 | 40.41 | 1,162,642 | +0.18(+0.44%) |
Apr 10, 2017 | 40.46 | 40.86 | 39.97 | 40.23 | 777,252 | -0.25(-0.61%) |
Apr 07, 2017 | 40.32 | 40.74 | 40.01 | 40.47 | 1,319,562 | -0.09(-0.23%) |
Apr 06, 2017 | 40.16 | 40.58 | 39.49 | 40.57 | 2,380,633 | +0.89(+2.24%) |
Apr 05, 2017 | 41.04 | 41.21 | 39.58 | 39.68 | 805,632 | -0.89(-2.19%) |
Apr 04, 2017 | 40.14 | 40.72 | 40.14 | 40.57 | 825,570 | +0.10(+0.25%) |
Apr 03, 2017 | 40.90 | 41.10 | 40.00 | 40.47 | 1,042,815 | -0.39(-0.96%) |
Mar 31, 2017 | 41.50 | 41.75 | 40.09 | 40.86 | 658,851 | -0.51(-1.24%) |
Mar 30, 2017 | 39.57 | 41.46 | 39.55 | 41.37 | 1,193,785 | +1.74(+4.39%) |
Mar 29, 2017 | 39.68 | 39.98 | 39.25 | 39.63 | 649,074 | -0.01(-0.02%) |
Mar 28, 2017 | 38.71 | 39.92 | 38.67 | 39.64 | 1,063,653 | +0.62(+1.59%) |
Mar 27, 2017 | 38.28 | 39.14 | 37.75 | 39.02 | 1,031,650 | -0.36(-0.92%) |
Mar 24, 2017 | 39.47 | 39.68 | 39.02 | 39.38 | 1,225,261 | +0.18(+0.47%) |
Mar 23, 2017 | 38.99 | 39.85 | 38.67 | 39.19 | 1,114,680 | +0.23(+0.59%) |
Mar 22, 2017 | 38.67 | 39.42 | 37.97 | 38.96 | 1,090,351 | -0.02(-0.04%) |
Mar 21, 2017 | 42.31 | 42.31 | 38.86 | 38.98 | 1,733,667 | -3.06(-7.28%) |
Mar 20, 2017 | 42.71 | 42.71 | 42.01 | 42.04 | 639,066 | -0.77(-1.81%) |
Mar 17, 2017 | 42.72 | 42.89 | 41.96 | 42.81 | 4,388,163 | +0.15(+0.36%) |
Mar 16, 2017 | 42.78 | 43.79 | 42.14 | 42.66 | 877,263 | +0.61(+1.46%) |
Mar 15, 2017 | 42.71 | 42.98 | 41.99 | 42.05 | 849,964 | -0.45(-1.07%) |
Mar 14, 2017 | 42.30 | 42.53 | 41.62 | 42.50 | 828,741 | -0.04(-0.09%) |
Mar 13, 2017 | 42.43 | 42.98 | 42.13 | 42.54 | 783,146 | +0.06(+0.14%) |
Mar 10, 2017 | 42.62 | 42.88 | 41.89 | 42.48 | 876,265 | -0.19(-0.45%) |
Mar 09, 2017 | 42.65 | 43.09 | 42.38 | 42.67 | 1,050,806 | +0.08(+0.18%) |
Mar 08, 2017 | 43.45 | 43.60 | 42.53 | 42.59 | 817,741 | -0.45(-1.05%) |
Mar 07, 2017 | 43.18 | 43.44 | 42.79 | 43.04 | 578,259 | -0.17(-0.39%) |
Mar 06, 2017 | 43.25 | 43.46 | 42.79 | 43.21 | 668,854 | -0.33(-0.76%) |
Mar 03, 2017 | 43.19 | 43.75 | 42.97 | 43.54 | 1,149,367 | +0.43(+1.00%) |
Mar 02, 2017 | 44.03 | 44.13 | 43.08 | 43.11 | 1,367,657 | -0.73(-1.66%) |
Mar 01, 2017 | 43.24 | 43.96 | 42.84 | 43.84 | 1,012,122 | +1.57(+3.72%) |
Feb 28, 2017 | 43.00 | 43.08 | 42.14 | 42.27 | 1,196,183 | -0.90(-2.08%) |
Feb 27, 2017 | 42.65 | 43.17 | 42.48 | 43.17 | 718,914 | +0.58(+1.37%) |
Feb 24, 2017 | 42.09 | 42.58 | 41.96 | 42.58 | 777,763 | -0.11(-0.25%) |
Feb 23, 2017 | 42.80 | 42.80 | 41.92 | 42.69 | 678,071 | +0.00(+0.00%) |
Feb 22, 2017 | 42.42 | 43.14 | 42.04 | 42.69 | 1,022,801 | +0.05(+0.13%) |
Feb 21, 2017 | 42.90 | 43.07 | 42.30 | 42.64 | 815,804 | +0.00(+0.00%) |
Feb 17, 2017 | 42.64 | 42.64 | 42.64 | 0 | -0.27(-0.63%) | |
Feb 16, 2017 | 43.01 | 43.11 | 42.42 | 42.91 | 611,490 | -0.12(-0.29%) |
Feb 15, 2017 | 43.26 | 43.41 | 42.83 | 43.03 | 732,179 | -0.02(-0.05%) |
Feb 14, 2017 | 42.32 | 43.12 | 42.04 | 43.05 | 601,976 | +0.75(+1.76%) |
Feb 13, 2017 | 42.42 | 42.73 | 41.93 | 42.31 | 727,758 | +0.19(+0.45%) |
Feb 10, 2017 | 42.39 | 42.39 | 41.56 | 42.12 | 553,030 | +0.11(+0.25%) |
Feb 09, 2017 | 41.52 | 42.28 | 41.49 | 42.01 | 496,528 | +0.69(+1.67%) |
Feb 08, 2017 | 41.70 | 41.70 | 40.89 | 41.32 | 553,090 | -0.57(-1.36%) |
Feb 07, 2017 | 42.18 | 42.44 | 41.47 | 41.89 | 575,068 | -0.18(-0.43%) |
Feb 06, 2017 | 41.85 | 42.47 | 41.70 | 42.07 | 411,396 | -0.22(-0.52%) |
Feb 03, 2017 | 41.82 | 42.45 | 41.65 | 42.29 | 693,777 | +1.14(+2.77%) |
Feb 02, 2017 | 41.48 | 41.55 | 40.92 | 41.15 | 914,405 | -0.75(-1.80%) |