Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.22 | 38.50 | 38.22 | 38.40 | 20,842 | +0.08(+0.20%) |
Apr 27, 2017 | 38.45 | 38.55 | 38.27 | 38.32 | 7,994 | -0.10(-0.25%) |
Apr 26, 2017 | 38.48 | 38.48 | 38.24 | 38.42 | 4,511 | +0.20(+0.53%) |
Apr 25, 2017 | 38.30 | 38.51 | 38.11 | 38.22 | 70,446 | -0.66(-1.70%) |
Apr 24, 2017 | 39.21 | 39.39 | 38.82 | 38.88 | 23,587 | -3.07(-7.33%) |
Apr 21, 2017 | 42.09 | 42.17 | 41.95 | 41.95 | 10,938 | +0.06(+0.14%) |
Apr 20, 2017 | 41.81 | 41.94 | 41.53 | 41.90 | 52,682 | -0.59(-1.40%) |
Apr 19, 2017 | 41.92 | 42.49 | 41.92 | 42.49 | 1,950 | +0.25(+0.59%) |
Apr 18, 2017 | 42.32 | 42.68 | 42.20 | 42.24 | 11,744 | +0.36(+0.87%) |
Apr 17, 2017 | 42.09 | 42.09 | 41.88 | 41.88 | 2,402 | -0.52(-1.22%) |
Apr 13, 2017 | 42.15 | 42.46 | 42.15 | 42.39 | 3,636 | +0.61(+1.47%) |
Apr 12, 2017 | 42.12 | 42.12 | 41.78 | 41.78 | 4,664 | -0.11(-0.25%) |
Apr 11, 2017 | 42.03 | 42.20 | 41.89 | 41.89 | 4,240 | -0.49(-1.15%) |
Apr 10, 2017 | 42.31 | 42.40 | 42.28 | 42.38 | 6,797 | +0.15(+0.35%) |
Apr 07, 2017 | 42.27 | 42.27 | 42.17 | 42.23 | 1,996 | +0.06(+0.14%) |
Apr 06, 2017 | 42.09 | 42.29 | 41.96 | 42.16 | 2,153 | -0.18(-0.43%) |
Apr 05, 2017 | 42.09 | 42.35 | 41.78 | 42.35 | 2,977 | +0.32(+0.75%) |
Apr 04, 2017 | 42.47 | 42.51 | 42.00 | 42.03 | 17,286 | -0.10(-0.23%) |
Apr 03, 2017 | 41.83 | 42.62 | 41.83 | 42.13 | 7,016 | +0.43(+1.04%) |
Mar 31, 2017 | 42.02 | 42.02 | 41.51 | 41.69 | 2,850 | -0.18(-0.44%) |
Mar 30, 2017 | 41.80 | 41.88 | 41.74 | 41.88 | 4,014 | +0.16(+0.39%) |
Mar 29, 2017 | 42.03 | 42.18 | 41.71 | 41.71 | 4,763 | +0.12(+0.30%) |
Mar 28, 2017 | 41.67 | 41.82 | 41.38 | 41.59 | 9,524 | -0.08(-0.18%) |
Mar 27, 2017 | 42.05 | 42.07 | 41.63 | 41.67 | 12,877 | -0.42(-0.99%) |
Mar 24, 2017 | 42.12 | 42.15 | 41.92 | 42.08 | 8,282 | -0.13(-0.31%) |
Mar 23, 2017 | 42.67 | 42.67 | 42.04 | 42.21 | 5,549 | -0.29(-0.68%) |
Mar 22, 2017 | 42.89 | 42.90 | 42.43 | 42.50 | 11,442 | -0.07(-0.16%) |
Mar 21, 2017 | 41.56 | 42.57 | 41.35 | 42.57 | 31,416 | +0.31(+0.74%) |
Mar 20, 2017 | 42.20 | 42.41 | 41.97 | 42.25 | 8,035 | +0.13(+0.30%) |
Mar 17, 2017 | 42.07 | 42.24 | 41.90 | 42.13 | 7,903 | -0.09(-0.20%) |
Mar 16, 2017 | 42.48 | 42.59 | 42.16 | 42.21 | 35,065 | -0.87(-2.02%) |
Mar 15, 2017 | 44.25 | 44.25 | 43.08 | 43.08 | 11,367 | -1.28(-2.89%) |
Mar 14, 2017 | 44.28 | 44.46 | 44.19 | 44.37 | 15,062 | +0.68(+1.56%) |
Mar 13, 2017 | 43.95 | 43.95 | 43.68 | 43.69 | 9,195 | -0.35(-0.80%) |
Mar 10, 2017 | 44.37 | 44.37 | 43.98 | 44.04 | 21,810 | -0.81(-1.80%) |
Mar 09, 2017 | 45.10 | 45.14 | 44.85 | 44.85 | 3,178 | -0.65(-1.44%) |
Mar 08, 2017 | 45.20 | 45.51 | 45.09 | 45.51 | 5,801 | +0.34(+0.76%) |
Mar 07, 2017 | 45.20 | 45.40 | 45.03 | 45.16 | 3,131 | +0.46(+1.03%) |
Mar 06, 2017 | 44.69 | 44.86 | 44.68 | 44.70 | 3,639 | +0.47(+1.06%) |
Mar 03, 2017 | 44.75 | 44.75 | 44.20 | 44.23 | 9,165 | -0.76(-1.69%) |
Mar 02, 2017 | 44.92 | 45.00 | 44.78 | 44.99 | 6,642 | +0.30(+0.67%) |
Mar 01, 2017 | 45.08 | 45.08 | 44.44 | 44.69 | 14,163 | -0.98(-2.14%) |
Feb 28, 2017 | 45.79 | 45.79 | 45.35 | 45.67 | 10,261 | +0.04(+0.08%) |
Feb 27, 2017 | 46.04 | 46.04 | 45.43 | 45.63 | 6,495 | -0.13(-0.29%) |
Feb 24, 2017 | 46.26 | 46.26 | 45.71 | 45.77 | 19,769 | +0.69(+1.53%) |
Feb 23, 2017 | 45.03 | 45.23 | 44.90 | 45.08 | 10,206 | -0.16(-0.36%) |
Feb 22, 2017 | 45.89 | 45.89 | 45.19 | 45.24 | 15,287 | +0.02(+0.04%) |
Feb 21, 2017 | 45.75 | 45.75 | 45.19 | 45.22 | 41,464 | +0.05(+0.11%) |
Feb 17, 2017 | 45.17 | 45.17 | 45.17 | 0 | +0.28(+0.62%) | |
Feb 16, 2017 | 45.17 | 45.17 | 44.89 | 44.89 | 4,486 | -0.35(-0.78%) |
Feb 15, 2017 | 45.84 | 45.85 | 45.23 | 45.25 | 7,778 | -0.38(-0.84%) |
Feb 14, 2017 | 45.59 | 45.93 | 45.59 | 45.63 | 2,269 | +0.06(+0.14%) |
Feb 13, 2017 | 45.51 | 45.72 | 45.45 | 45.57 | 7,538 | -0.40(-0.88%) |
Feb 10, 2017 | 46.32 | 46.32 | 45.96 | 45.97 | 3,500 | -0.06(-0.12%) |
Feb 09, 2017 | 46.02 | 46.13 | 45.92 | 46.03 | 9,733 | -0.38(-0.83%) |
Feb 08, 2017 | 46.75 | 46.75 | 46.40 | 46.41 | 4,148 | -0.22(-0.47%) |
Feb 07, 2017 | 46.89 | 46.89 | 46.55 | 46.63 | 26,312 | +0.11(+0.25%) |
Feb 06, 2017 | 46.60 | 46.79 | 46.47 | 46.51 | 10,856 | +0.84(+1.83%) |
Feb 03, 2017 | 45.80 | 45.80 | 45.47 | 45.68 | 3,985 | -0.36(-0.78%) |
Feb 02, 2017 | 45.76 | 46.10 | 45.71 | 46.03 | 4,857 | +0.12(+0.27%) |