Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.33 | 40.53 | 39.97 | 40.30 | 1,628,204 | +0.03(+0.07%) |
Apr 27, 2017 | 40.49 | 41.07 | 39.83 | 40.27 | 1,578,498 | -0.24(-0.59%) |
Apr 26, 2017 | 40.34 | 40.74 | 40.34 | 40.51 | 1,297,376 | +0.11(+0.27%) |
Apr 25, 2017 | 40.27 | 40.56 | 40.03 | 40.40 | 1,331,714 | +0.39(+0.97%) |
Apr 24, 2017 | 40.53 | 40.80 | 39.79 | 40.01 | 1,745,042 | +0.09(+0.23%) |
Apr 21, 2017 | 39.80 | 40.13 | 39.49 | 39.92 | 1,678,664 | +0.15(+0.38%) |
Apr 20, 2017 | 39.31 | 39.87 | 39.19 | 39.77 | 1,413,910 | +0.62(+1.58%) |
Apr 19, 2017 | 39.39 | 39.87 | 38.97 | 39.15 | 2,687,352 | +0.09(+0.23%) |
Apr 18, 2017 | 39.00 | 39.54 | 38.85 | 39.06 | 3,608,298 | -0.64(-1.61%) |
Apr 17, 2017 | 39.60 | 39.88 | 39.50 | 39.70 | 867,334 | +0.15(+0.38%) |
Apr 13, 2017 | 39.97 | 40.53 | 39.53 | 39.55 | 1,873,153 | -0.60(-1.49%) |
Apr 12, 2017 | 40.59 | 40.74 | 40.10 | 40.15 | 1,793,923 | -0.62(-1.52%) |
Apr 11, 2017 | 40.80 | 41.01 | 40.27 | 40.77 | 1,085,351 | -0.14(-0.34%) |
Apr 10, 2017 | 39.95 | 41.12 | 39.33 | 40.91 | 1,647,809 | +0.87(+2.17%) |
Apr 07, 2017 | 40.22 | 40.48 | 40.00 | 40.04 | 1,745,695 | -0.27(-0.67%) |
Apr 06, 2017 | 40.42 | 40.74 | 40.01 | 40.31 | 868,948 | -0.03(-0.07%) |
Apr 05, 2017 | 40.61 | 41.16 | 40.32 | 40.34 | 2,027,490 | +0.07(+0.17%) |
Apr 04, 2017 | 40.40 | 40.66 | 40.02 | 40.27 | 1,376,421 | -0.26(-0.64%) |
Apr 03, 2017 | 41.10 | 41.38 | 40.15 | 40.53 | 1,523,821 | -0.59(-1.45%) |
Mar 31, 2017 | 41.00 | 41.60 | 40.63 | 41.12 | 2,207,068 | +0.02(+0.06%) |
Mar 30, 2017 | 40.21 | 41.31 | 40.21 | 41.10 | 2,059,342 | +0.84(+2.09%) |
Mar 29, 2017 | 40.68 | 40.99 | 40.19 | 40.26 | 2,474,047 | -0.30(-0.74%) |
Mar 28, 2017 | 40.08 | 40.61 | 39.96 | 40.56 | 1,159,633 | +0.44(+1.10%) |
Mar 27, 2017 | 39.77 | 40.30 | 38.26 | 40.12 | 2,152,667 | -0.21(-0.52%) |
Mar 24, 2017 | 40.68 | 40.75 | 40.01 | 40.33 | 1,050,229 | -0.11(-0.27%) |
Mar 23, 2017 | 40.29 | 40.87 | 39.99 | 40.44 | 1,341,223 | +0.11(+0.27%) |
Mar 22, 2017 | 40.17 | 40.47 | 39.95 | 40.33 | 1,333,450 | -0.06(-0.15%) |
Mar 21, 2017 | 41.31 | 41.56 | 39.95 | 40.39 | 1,720,701 | -0.75(-1.82%) |
Mar 20, 2017 | 41.68 | 41.73 | 41.13 | 41.14 | 1,496,475 | -0.64(-1.53%) |
Mar 17, 2017 | 41.65 | 42.04 | 41.52 | 41.78 | 1,837,326 | +0.39(+0.94%) |
Mar 16, 2017 | 41.84 | 42.19 | 41.35 | 41.39 | 3,048,730 | -0.42(-1.00%) |
Mar 15, 2017 | 41.46 | 41.94 | 41.02 | 41.81 | 3,486,693 | +0.79(+1.93%) |
Mar 14, 2017 | 41.30 | 41.50 | 40.11 | 41.02 | 5,738,751 | -1.66(-3.89%) |
Mar 13, 2017 | 42.07 | 42.80 | 41.97 | 42.68 | 3,717,524 | +0.69(+1.64%) |
Mar 10, 2017 | 42.06 | 42.54 | 41.92 | 41.99 | 2,630,566 | +0.07(+0.17%) |
Mar 09, 2017 | 42.55 | 42.88 | 41.57 | 41.92 | 2,170,050 | -0.82(-1.92%) |
Mar 08, 2017 | 42.84 | 43.09 | 42.50 | 42.74 | 1,272,764 | +0.07(+0.16%) |
Mar 07, 2017 | 43.20 | 43.62 | 42.51 | 42.67 | 1,403,112 | -0.57(-1.32%) |
Mar 06, 2017 | 43.01 | 43.45 | 42.84 | 43.24 | 1,117,520 | -0.04(-0.09%) |
Mar 03, 2017 | 42.72 | 43.35 | 42.47 | 43.28 | 1,498,859 | +0.58(+1.36%) |
Mar 02, 2017 | 43.34 | 43.71 | 42.59 | 42.70 | 1,226,638 | -0.74(-1.70%) |
Mar 01, 2017 | 43.60 | 43.95 | 43.38 | 43.44 | 1,453,452 | +0.44(+1.02%) |
Feb 28, 2017 | 43.21 | 43.39 | 42.75 | 43.00 | 1,366,579 | -0.37(-0.85%) |
Feb 27, 2017 | 42.64 | 43.44 | 42.62 | 43.37 | 1,007,860 | +0.80(+1.88%) |
Feb 24, 2017 | 42.07 | 42.57 | 41.47 | 42.57 | 2,190,423 | +0.24(+0.57%) |
Feb 23, 2017 | 44.20 | 44.49 | 42.20 | 42.33 | 2,882,112 | -1.59(-3.62%) |
Feb 22, 2017 | 43.68 | 44.17 | 43.43 | 43.92 | 1,940,180 | +0.14(+0.32%) |
Feb 21, 2017 | 43.52 | 43.88 | 43.46 | 43.78 | 1,302,141 | +0.53(+1.23%) |
Feb 17, 2017 | 43.25 | 43.25 | 43.25 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.13 | 43.25 | 42.88 | 43.17 | 1,103,494 | +0.09(+0.21%) |
Feb 15, 2017 | 43.13 | 43.24 | 42.62 | 43.08 | 1,466,984 | -0.06(-0.14%) |
Feb 14, 2017 | 43.35 | 43.56 | 42.88 | 43.14 | 1,940,874 | -0.37(-0.85%) |
Feb 13, 2017 | 44.70 | 44.73 | 43.46 | 43.51 | 1,609,259 | -0.73(-1.65%) |
Feb 10, 2017 | 43.77 | 44.48 | 43.63 | 44.24 | 2,044,190 | +0.79(+1.82%) |
Feb 09, 2017 | 43.19 | 43.47 | 42.79 | 43.45 | 774,427 | +0.42(+0.98%) |
Feb 08, 2017 | 43.48 | 43.48 | 42.84 | 43.03 | 1,985,450 | -0.47(-1.08%) |
Feb 07, 2017 | 42.62 | 43.87 | 42.62 | 43.50 | 3,055,051 | +0.88(+2.06%) |
Feb 06, 2017 | 42.43 | 42.94 | 42.23 | 42.62 | 1,466,369 | -0.02(-0.05%) |
Feb 03, 2017 | 42.35 | 43.09 | 42.35 | 42.64 | 1,177,144 | +0.51(+1.21%) |
Feb 02, 2017 | 41.96 | 42.64 | 41.81 | 42.13 | 1,323,490 | -0.10(-0.24%) |