Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.44 | 43.64 | 43.44 | 43.61 | 23,113 | -0.12(-0.27%) |
Apr 27, 2017 | 43.52 | 43.75 | 43.52 | 43.72 | 11,408 | +0.09(+0.20%) |
Apr 26, 2017 | 43.63 | 43.93 | 43.63 | 43.64 | 4,262 | -0.13(-0.29%) |
Apr 25, 2017 | 43.80 | 43.89 | 43.76 | 43.76 | 5,313 | +0.19(+0.45%) |
Apr 24, 2017 | 43.29 | 43.57 | 43.25 | 43.57 | 4,974 | +0.78(+1.81%) |
Apr 21, 2017 | 42.95 | 42.95 | 42.79 | 42.79 | 7,809 | -0.06(-0.14%) |
Apr 20, 2017 | 42.62 | 42.93 | 42.62 | 42.85 | 11,476 | +0.27(+0.64%) |
Apr 19, 2017 | 42.65 | 42.81 | 42.57 | 42.58 | 5,244 | -0.06(-0.14%) |
Apr 18, 2017 | 42.66 | 42.68 | 42.63 | 42.64 | 9,525 | -0.06(-0.14%) |
Apr 17, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 9,284 | +0.26(+0.62%) |
Apr 13, 2017 | 42.80 | 42.93 | 42.43 | 42.43 | 7,377 | -0.23(-0.55%) |
Apr 12, 2017 | 42.89 | 42.89 | 42.61 | 42.67 | 8,109 | -0.41(-0.95%) |
Apr 11, 2017 | 43.05 | 43.07 | 42.80 | 43.07 | 2,108 | -0.10(-0.22%) |
Apr 10, 2017 | 43.22 | 43.40 | 43.17 | 43.17 | 6,632 | -0.05(-0.11%) |
Apr 07, 2017 | 43.37 | 43.40 | 43.22 | 43.22 | 4,512 | -0.05(-0.11%) |
Apr 06, 2017 | 42.95 | 43.45 | 42.95 | 43.27 | 4,513 | +0.39(+0.90%) |
Apr 05, 2017 | 43.62 | 43.64 | 42.85 | 42.88 | 9,843 | -0.66(-1.51%) |
Apr 04, 2017 | 43.52 | 43.55 | 43.43 | 43.54 | 2,177 | -0.08(-0.18%) |
Apr 03, 2017 | 44.11 | 44.11 | 43.41 | 43.62 | 6,040 | -0.48(-1.10%) |
Mar 31, 2017 | 44.12 | 44.17 | 44.00 | 44.10 | 5,092 | -0.07(-0.15%) |
Mar 30, 2017 | 44.04 | 44.25 | 44.04 | 44.17 | 5,385 | +0.16(+0.35%) |
Mar 29, 2017 | 44.05 | 44.07 | 43.94 | 44.01 | 1,494 | -0.20(-0.46%) |
Mar 28, 2017 | 44.20 | 44.36 | 44.01 | 44.22 | 9,508 | +0.12(+0.26%) |
Mar 27, 2017 | 43.60 | 44.19 | 43.54 | 44.10 | 12,293 | -0.02(-0.04%) |
Mar 24, 2017 | 44.00 | 44.35 | 43.96 | 44.12 | 17,965 | +0.13(+0.30%) |
Mar 23, 2017 | 43.85 | 44.09 | 43.84 | 43.99 | 197,870 | +0.16(+0.38%) |
Mar 22, 2017 | 43.46 | 43.82 | 43.40 | 43.82 | 5,497 | +0.26(+0.60%) |
Mar 21, 2017 | 44.38 | 44.61 | 43.53 | 43.56 | 27,178 | -0.66(-1.50%) |
Mar 20, 2017 | 44.18 | 44.28 | 44.15 | 44.23 | 57,033 | -0.04(-0.10%) |
Mar 17, 2017 | 44.17 | 44.35 | 44.17 | 44.27 | 5,783 | +0.13(+0.28%) |
Mar 16, 2017 | 44.04 | 44.33 | 44.03 | 44.14 | 14,388 | +0.22(+0.51%) |
Mar 15, 2017 | 43.53 | 43.98 | 43.42 | 43.92 | 17,071 | +0.53(+1.23%) |
Mar 14, 2017 | 43.29 | 43.41 | 43.11 | 43.39 | 67,428 | +0.01(+0.02%) |
Mar 13, 2017 | 43.46 | 43.62 | 43.24 | 43.38 | 12,895 | -0.04(-0.09%) |
Mar 10, 2017 | 43.27 | 43.54 | 43.20 | 43.42 | 14,659 | -0.12(-0.29%) |
Mar 09, 2017 | 43.49 | 43.63 | 43.28 | 43.54 | 8,466 | +0.11(+0.25%) |
Mar 08, 2017 | 43.63 | 43.63 | 43.35 | 43.44 | 21,926 | -0.20(-0.47%) |
Mar 07, 2017 | 43.67 | 43.86 | 43.46 | 43.64 | 39,901 | -0.16(-0.38%) |
Mar 06, 2017 | 43.80 | 43.82 | 43.54 | 43.80 | 17,213 | -0.11(-0.24%) |
Mar 03, 2017 | 43.78 | 43.91 | 43.59 | 43.91 | 2,821 | +0.13(+0.29%) |
Mar 02, 2017 | 44.06 | 44.06 | 43.64 | 43.78 | 12,843 | -0.36(-0.81%) |
Mar 01, 2017 | 43.94 | 44.23 | 43.94 | 44.14 | 38,840 | -0.50(-1.13%) |
Feb 28, 2017 | 45.05 | 45.05 | 44.63 | 44.65 | 82,413 | -0.48(-1.07%) |
Feb 27, 2017 | 45.15 | 45.33 | 45.01 | 45.13 | 6,279 | -0.01(-0.02%) |
Feb 24, 2017 | 44.69 | 45.14 | 44.52 | 45.14 | 17,025 | +0.16(+0.37%) |
Feb 23, 2017 | 45.67 | 45.67 | 44.69 | 44.98 | 11,835 | -0.96(-2.09%) |
Feb 22, 2017 | 46.18 | 46.38 | 45.88 | 45.93 | 26,186 | -0.35(-0.75%) |
Feb 21, 2017 | 45.84 | 46.32 | 45.84 | 46.28 | 17,302 | +0.57(+1.25%) |
Feb 17, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.49(+1.09%) | |
Feb 16, 2017 | 45.21 | 45.52 | 45.00 | 45.22 | 19,887 | +0.05(+0.11%) |
Feb 15, 2017 | 45.06 | 45.28 | 44.98 | 45.17 | 190,777 | +0.04(+0.09%) |
Feb 14, 2017 | 44.77 | 45.17 | 44.50 | 45.13 | 101,169 | +0.28(+0.63%) |
Feb 13, 2017 | 44.43 | 44.92 | 44.43 | 44.85 | 15,080 | +0.55(+1.25%) |
Feb 10, 2017 | 44.14 | 44.39 | 43.89 | 44.30 | 20,638 | +0.31(+0.70%) |
Feb 09, 2017 | 43.76 | 44.17 | 43.76 | 43.99 | 12,907 | +0.46(+1.07%) |
Feb 08, 2017 | 43.54 | 43.74 | 43.42 | 43.52 | 18,068 | +0.18(+0.42%) |
Feb 07, 2017 | 43.54 | 43.66 | 43.29 | 43.34 | 17,752 | -0.08(-0.18%) |
Feb 06, 2017 | 43.37 | 43.52 | 43.33 | 43.42 | 6,085 | -0.07(-0.16%) |
Feb 03, 2017 | 43.26 | 43.49 | 43.25 | 43.48 | 12,146 | +0.45(+1.06%) |
Feb 02, 2017 | 42.71 | 43.06 | 42.71 | 43.03 | 10,062 | +0.32(+0.75%) |