Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.28 | 35.38 | 33.99 | 34.59 | 926,457 | -0.94(-2.65%) |
Apr 27, 2017 | 38.35 | 39.57 | 35.06 | 35.53 | 1,661,070 | -6.54(-15.55%) |
Apr 26, 2017 | 41.70 | 42.44 | 41.52 | 42.07 | 399,182 | +0.39(+0.94%) |
Apr 25, 2017 | 42.15 | 42.21 | 41.57 | 41.68 | 345,412 | -0.23(-0.55%) |
Apr 24, 2017 | 42.47 | 42.72 | 41.84 | 41.91 | 265,894 | +0.04(+0.10%) |
Apr 21, 2017 | 42.20 | 42.29 | 41.76 | 41.87 | 318,530 | -0.42(-0.99%) |
Apr 20, 2017 | 41.93 | 42.33 | 41.65 | 42.29 | 183,160 | +0.58(+1.39%) |
Apr 19, 2017 | 41.92 | 41.96 | 41.51 | 41.71 | 165,148 | +0.00(+0.00%) |
Apr 18, 2017 | 41.20 | 41.74 | 40.92 | 41.71 | 140,883 | +0.45(+1.09%) |
Apr 17, 2017 | 40.86 | 41.30 | 40.67 | 41.26 | 160,645 | +0.61(+1.50%) |
Apr 13, 2017 | 40.92 | 41.20 | 40.51 | 40.65 | 189,354 | -0.33(-0.81%) |
Apr 12, 2017 | 41.76 | 41.76 | 40.93 | 40.98 | 168,050 | -0.72(-1.73%) |
Apr 11, 2017 | 41.10 | 41.71 | 40.83 | 41.70 | 364,723 | +0.41(+0.99%) |
Apr 10, 2017 | 41.19 | 41.60 | 41.12 | 41.29 | 200,727 | +0.09(+0.22%) |
Apr 07, 2017 | 41.10 | 41.42 | 40.74 | 41.20 | 218,591 | +0.03(+0.07%) |
Apr 06, 2017 | 40.96 | 41.30 | 40.65 | 41.17 | 195,744 | +0.22(+0.54%) |
Apr 05, 2017 | 41.33 | 41.76 | 40.82 | 40.95 | 290,011 | -0.43(-1.04%) |
Apr 04, 2017 | 41.11 | 41.38 | 41.11 | 41.38 | 303,689 | +0.22(+0.53%) |
Apr 03, 2017 | 41.16 | 41.31 | 40.66 | 41.16 | 419,528 | -0.01(-0.02%) |
Mar 31, 2017 | 40.89 | 41.52 | 40.83 | 41.17 | 280,679 | +0.16(+0.39%) |
Mar 30, 2017 | 40.54 | 41.16 | 40.36 | 41.01 | 240,849 | +0.50(+1.23%) |
Mar 29, 2017 | 40.10 | 40.67 | 39.97 | 40.51 | 195,606 | +0.32(+0.80%) |
Mar 28, 2017 | 39.95 | 40.40 | 39.22 | 40.19 | 178,182 | +0.10(+0.25%) |
Mar 27, 2017 | 39.62 | 40.25 | 39.53 | 40.09 | 286,307 | +0.00(+0.00%) |
Mar 24, 2017 | 40.23 | 40.32 | 39.95 | 40.09 | 236,369 | -0.10(-0.25%) |
Mar 23, 2017 | 39.68 | 40.56 | 39.63 | 40.19 | 247,124 | +0.47(+1.18%) |
Mar 22, 2017 | 39.31 | 39.76 | 39.06 | 39.72 | 213,311 | +0.27(+0.68%) |
Mar 21, 2017 | 40.23 | 40.23 | 39.21 | 39.45 | 304,806 | -0.64(-1.60%) |
Mar 20, 2017 | 40.53 | 40.53 | 40.05 | 40.09 | 134,570 | -0.48(-1.18%) |
Mar 17, 2017 | 40.73 | 40.86 | 40.27 | 40.57 | 470,996 | -0.13(-0.32%) |
Mar 16, 2017 | 41.01 | 41.30 | 40.49 | 40.70 | 283,924 | -0.30(-0.73%) |
Mar 15, 2017 | 40.24 | 41.21 | 39.95 | 41.00 | 368,318 | +1.00(+2.50%) |
Mar 14, 2017 | 39.99 | 40.49 | 39.88 | 40.00 | 174,263 | -0.34(-0.84%) |
Mar 13, 2017 | 40.34 | 40.52 | 40.16 | 40.34 | 265,841 | -0.22(-0.54%) |
Mar 10, 2017 | 40.19 | 40.58 | 39.98 | 40.56 | 161,656 | +0.67(+1.68%) |
Mar 09, 2017 | 39.98 | 40.32 | 39.81 | 39.89 | 256,180 | -0.27(-0.67%) |
Mar 08, 2017 | 40.54 | 40.60 | 40.11 | 40.16 | 206,611 | -0.12(-0.30%) |
Mar 07, 2017 | 40.17 | 40.55 | 40.01 | 40.28 | 332,444 | -0.08(-0.20%) |
Mar 06, 2017 | 40.97 | 41.18 | 40.35 | 40.36 | 228,896 | -0.93(-2.25%) |
Mar 03, 2017 | 41.33 | 41.49 | 41.07 | 41.29 | 303,419 | -0.01(-0.02%) |
Mar 02, 2017 | 41.52 | 41.78 | 40.72 | 41.30 | 266,876 | -0.14(-0.34%) |
Mar 01, 2017 | 40.60 | 41.47 | 40.20 | 41.44 | 533,578 | +1.20(+2.98%) |
Feb 28, 2017 | 40.63 | 41.57 | 39.81 | 40.24 | 612,424 | -0.46(-1.13%) |
Feb 27, 2017 | 39.75 | 41.01 | 39.55 | 40.70 | 1,210,542 | +0.81(+2.03%) |
Feb 24, 2017 | 41.41 | 41.65 | 39.84 | 39.89 | 714,969 | -1.92(-4.59%) |
Feb 23, 2017 | 42.00 | 42.17 | 40.89 | 41.81 | 356,666 | -0.03(-0.07%) |
Feb 22, 2017 | 42.01 | 42.17 | 41.69 | 41.84 | 129,549 | -0.24(-0.57%) |
Feb 21, 2017 | 41.76 | 42.25 | 41.68 | 42.08 | 213,412 | +0.48(+1.15%) |
Feb 17, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.59(-1.40%) | |
Feb 16, 2017 | 42.60 | 42.60 | 42.00 | 42.19 | 234,417 | -0.33(-0.78%) |
Feb 15, 2017 | 42.20 | 42.56 | 42.01 | 42.52 | 136,546 | +0.12(+0.28%) |
Feb 14, 2017 | 42.09 | 42.63 | 42.09 | 42.40 | 128,148 | +0.00(+0.00%) |
Feb 13, 2017 | 42.70 | 42.70 | 42.24 | 42.40 | 233,885 | -0.01(-0.02%) |
Feb 10, 2017 | 42.32 | 42.66 | 42.00 | 42.41 | 134,412 | +0.36(+0.86%) |
Feb 09, 2017 | 41.31 | 42.19 | 41.31 | 42.05 | 179,959 | +0.89(+2.16%) |
Feb 08, 2017 | 41.55 | 41.79 | 41.11 | 41.16 | 164,118 | -0.59(-1.41%) |
Feb 07, 2017 | 41.95 | 42.05 | 41.65 | 41.75 | 183,320 | -0.21(-0.50%) |
Feb 06, 2017 | 42.16 | 42.16 | 41.87 | 41.96 | 184,985 | -0.39(-0.92%) |
Feb 03, 2017 | 42.49 | 42.56 | 42.02 | 42.35 | 185,266 | +0.29(+0.69%) |
Feb 02, 2017 | 41.64 | 42.12 | 41.42 | 42.06 | 217,300 | +0.50(+1.20%) |