Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.08 | 42.08 | 41.74 | 41.84 | 84,968 | -0.36(-0.86%) |
Apr 27, 2017 | 42.02 | 42.21 | 42.02 | 42.20 | 81,890 | +0.27(+0.65%) |
Apr 26, 2017 | 41.94 | 42.04 | 41.79 | 41.93 | 61,982 | -0.01(-0.02%) |
Apr 25, 2017 | 41.87 | 41.99 | 41.82 | 41.94 | 82,956 | +0.24(+0.56%) |
Apr 24, 2017 | 41.55 | 41.74 | 41.48 | 41.70 | 167,352 | +0.61(+1.48%) |
Apr 21, 2017 | 41.30 | 41.30 | 41.01 | 41.09 | 64,332 | -0.24(-0.57%) |
Apr 20, 2017 | 41.07 | 41.39 | 40.92 | 41.33 | 89,345 | +0.44(+1.08%) |
Apr 19, 2017 | 40.82 | 41.02 | 40.82 | 40.89 | 133,190 | +0.24(+0.58%) |
Apr 18, 2017 | 40.37 | 40.67 | 40.37 | 40.65 | 118,852 | +0.20(+0.48%) |
Apr 17, 2017 | 40.21 | 40.49 | 40.21 | 40.46 | 235,069 | +0.35(+0.88%) |
Apr 13, 2017 | 40.21 | 40.53 | 40.09 | 40.10 | 98,279 | -0.18(-0.44%) |
Apr 12, 2017 | 40.66 | 40.66 | 40.23 | 40.28 | 265,627 | -0.38(-0.94%) |
Apr 11, 2017 | 40.67 | 40.72 | 40.26 | 40.66 | 383,815 | -0.14(-0.34%) |
Apr 10, 2017 | 40.93 | 41.07 | 40.71 | 40.80 | 151,768 | -0.09(-0.22%) |
Apr 07, 2017 | 40.78 | 40.96 | 40.75 | 40.89 | 60,639 | +0.08(+0.19%) |
Apr 06, 2017 | 40.61 | 40.89 | 40.49 | 40.81 | 177,916 | +0.21(+0.51%) |
Apr 05, 2017 | 40.97 | 41.17 | 40.56 | 40.60 | 75,923 | -0.26(-0.65%) |
Apr 04, 2017 | 40.76 | 41.03 | 40.70 | 40.87 | 120,728 | -0.05(-0.12%) |
Apr 03, 2017 | 41.26 | 41.33 | 40.65 | 40.92 | 376,644 | -0.30(-0.74%) |
Mar 31, 2017 | 41.22 | 41.34 | 41.16 | 41.22 | 174,267 | -0.07(-0.17%) |
Mar 30, 2017 | 41.14 | 41.33 | 41.14 | 41.29 | 193,820 | +0.17(+0.41%) |
Mar 29, 2017 | 41.04 | 41.16 | 40.98 | 41.12 | 291,330 | +0.04(+0.10%) |
Mar 28, 2017 | 40.89 | 41.22 | 40.84 | 41.08 | 86,225 | +0.22(+0.53%) |
Mar 27, 2017 | 40.63 | 40.96 | 40.35 | 40.87 | 271,749 | -0.03(-0.07%) |
Mar 24, 2017 | 41.01 | 41.21 | 40.76 | 40.90 | 108,415 | +0.11(+0.26%) |
Mar 23, 2017 | 40.73 | 40.96 | 40.63 | 40.79 | 51,018 | +0.04(+0.10%) |
Mar 22, 2017 | 40.45 | 40.78 | 40.38 | 40.75 | 325,258 | +0.30(+0.75%) |
Mar 21, 2017 | 41.42 | 41.43 | 40.40 | 40.45 | 94,391 | -0.83(-2.01%) |
Mar 20, 2017 | 41.22 | 41.37 | 41.19 | 41.28 | 81,748 | +0.05(+0.11%) |
Mar 17, 2017 | 41.30 | 41.33 | 41.16 | 41.23 | 499,647 | +0.04(+0.10%) |
Mar 16, 2017 | 41.21 | 41.32 | 41.11 | 41.19 | 67,216 | +0.14(+0.33%) |
Mar 15, 2017 | 40.80 | 41.15 | 40.69 | 41.05 | 159,570 | +0.33(+0.82%) |
Mar 14, 2017 | 40.77 | 40.77 | 40.49 | 40.72 | 73,323 | -0.11(-0.26%) |
Mar 13, 2017 | 40.71 | 40.85 | 40.69 | 40.83 | 152,717 | +0.11(+0.26%) |
Mar 10, 2017 | 40.78 | 40.85 | 40.55 | 40.72 | 60,654 | +0.21(+0.51%) |
Mar 09, 2017 | 40.50 | 40.59 | 40.32 | 40.51 | 47,677 | +0.01(+0.02%) |
Mar 08, 2017 | 40.54 | 40.64 | 40.47 | 40.50 | 66,851 | +0.06(+0.15%) |
Mar 07, 2017 | 40.42 | 40.62 | 40.37 | 40.45 | 82,754 | -0.02(-0.05%) |
Mar 06, 2017 | 40.43 | 40.54 | 40.28 | 40.46 | 59,495 | -0.11(-0.27%) |
Mar 03, 2017 | 40.55 | 40.59 | 40.45 | 40.57 | 39,406 | +0.05(+0.12%) |
Mar 02, 2017 | 40.89 | 40.89 | 40.52 | 40.52 | 86,449 | -0.40(-0.98%) |
Mar 01, 2017 | 40.57 | 40.98 | 40.53 | 40.93 | 293,750 | +0.67(+1.65%) |
Feb 28, 2017 | 40.56 | 40.56 | 40.21 | 40.26 | 111,946 | -0.36(-0.89%) |
Feb 27, 2017 | 40.50 | 40.63 | 40.45 | 40.62 | 113,038 | +0.07(+0.17%) |
Feb 24, 2017 | 40.07 | 40.55 | 39.94 | 40.55 | 105,122 | +0.12(+0.29%) |
Feb 23, 2017 | 40.81 | 40.84 | 40.33 | 40.44 | 149,793 | -0.45(-1.10%) |
Feb 22, 2017 | 40.76 | 40.91 | 40.72 | 40.89 | 70,003 | +0.06(+0.14%) |
Feb 21, 2017 | 40.52 | 40.85 | 40.52 | 40.83 | 160,275 | +0.39(+0.97%) |
Feb 17, 2017 | 40.44 | 40.44 | 40.44 | 0 | +0.36(+0.90%) | |
Feb 16, 2017 | 40.02 | 40.20 | 39.91 | 40.07 | 96,765 | +0.05(+0.12%) |
Feb 15, 2017 | 39.77 | 40.08 | 39.74 | 40.02 | 217,334 | +0.31(+0.79%) |
Feb 14, 2017 | 39.60 | 39.74 | 39.48 | 39.71 | 92,202 | +0.04(+0.10%) |
Feb 13, 2017 | 39.62 | 39.79 | 39.62 | 39.67 | 87,764 | +0.19(+0.47%) |
Feb 10, 2017 | 39.54 | 39.59 | 39.34 | 39.49 | 108,105 | -0.03(-0.07%) |
Feb 09, 2017 | 39.37 | 39.68 | 39.37 | 39.51 | 184,723 | +0.19(+0.49%) |
Feb 08, 2017 | 39.36 | 39.43 | 39.08 | 39.32 | 86,331 | -0.03(-0.07%) |
Feb 07, 2017 | 39.30 | 39.39 | 39.16 | 39.35 | 58,473 | +0.09(+0.22%) |
Feb 06, 2017 | 39.22 | 39.29 | 39.14 | 39.26 | 51,663 | -0.03(-0.07%) |
Feb 03, 2017 | 39.10 | 39.31 | 39.08 | 39.29 | 77,680 | +0.35(+0.91%) |
Feb 02, 2017 | 38.56 | 38.97 | 38.50 | 38.94 | 530,525 | +0.24(+0.61%) |