Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.82 | 44.06 | 43.34 | 43.50 | 796,092 | -0.32(-0.73%) |
Apr 27, 2017 | 44.10 | 44.24 | 43.78 | 43.82 | 684,111 | -0.11(-0.25%) |
Apr 26, 2017 | 43.48 | 44.33 | 43.31 | 43.93 | 893,029 | +0.42(+0.98%) |
Apr 25, 2017 | 43.57 | 44.11 | 43.33 | 43.51 | 933,228 | +0.05(+0.13%) |
Apr 24, 2017 | 42.78 | 43.59 | 42.37 | 43.45 | 1,671,291 | +1.36(+3.23%) |
Apr 21, 2017 | 42.08 | 42.27 | 41.96 | 42.09 | 532,410 | +0.10(+0.24%) |
Apr 20, 2017 | 42.21 | 42.29 | 41.93 | 41.99 | 603,857 | -0.29(-0.69%) |
Apr 19, 2017 | 42.65 | 42.95 | 42.14 | 42.28 | 944,304 | +0.33(+0.79%) |
Apr 18, 2017 | 42.09 | 42.19 | 41.65 | 41.95 | 935,868 | -0.16(-0.37%) |
Apr 17, 2017 | 41.77 | 42.13 | 41.77 | 42.11 | 855,726 | +0.23(+0.54%) |
Apr 13, 2017 | 42.41 | 42.56 | 41.77 | 41.88 | 1,211,355 | -0.57(-1.35%) |
Apr 12, 2017 | 42.69 | 42.80 | 42.15 | 42.45 | 1,446,362 | -0.27(-0.64%) |
Apr 11, 2017 | 42.97 | 43.23 | 42.14 | 42.73 | 2,394,662 | -0.47(-1.09%) |
Apr 10, 2017 | 44.93 | 45.23 | 42.93 | 43.20 | 4,562,014 | -4.47(-9.38%) |
Apr 07, 2017 | 47.77 | 48.07 | 47.46 | 47.67 | 649,887 | -0.11(-0.23%) |
Apr 06, 2017 | 47.20 | 48.02 | 46.99 | 47.78 | 796,310 | +0.60(+1.28%) |
Apr 05, 2017 | 47.28 | 47.65 | 47.06 | 47.17 | 733,614 | -0.14(-0.30%) |
Apr 04, 2017 | 46.72 | 47.32 | 46.57 | 47.32 | 1,289,687 | +0.68(+1.45%) |
Apr 03, 2017 | 46.82 | 46.87 | 46.08 | 46.64 | 633,876 | -0.19(-0.40%) |
Mar 31, 2017 | 46.26 | 47.14 | 46.26 | 46.83 | 752,305 | +0.26(+0.56%) |
Mar 30, 2017 | 47.03 | 47.09 | 46.42 | 46.57 | 616,499 | -0.54(-1.15%) |
Mar 29, 2017 | 46.68 | 47.12 | 46.48 | 47.11 | 670,593 | +0.51(+1.09%) |
Mar 28, 2017 | 46.29 | 46.68 | 46.20 | 46.61 | 515,626 | +0.09(+0.18%) |
Mar 27, 2017 | 46.52 | 46.75 | 45.69 | 46.52 | 742,065 | -0.14(-0.30%) |
Mar 24, 2017 | 46.68 | 47.25 | 46.54 | 46.66 | 1,118,558 | -0.55(-1.17%) |
Mar 23, 2017 | 47.29 | 47.78 | 47.09 | 47.21 | 445,310 | -0.12(-0.26%) |
Mar 22, 2017 | 47.43 | 47.57 | 47.16 | 47.34 | 358,487 | -0.12(-0.26%) |
Mar 21, 2017 | 47.21 | 47.60 | 46.97 | 47.46 | 475,735 | +0.30(+0.65%) |
Mar 20, 2017 | 47.30 | 47.46 | 46.81 | 47.16 | 361,515 | +0.06(+0.13%) |
Mar 17, 2017 | 47.46 | 47.64 | 47.10 | 47.10 | 1,225,997 | -0.25(-0.53%) |
Mar 16, 2017 | 47.53 | 47.53 | 46.95 | 47.35 | 533,533 | -0.17(-0.36%) |
Mar 15, 2017 | 47.24 | 47.78 | 46.80 | 47.52 | 815,712 | +0.76(+1.62%) |
Mar 14, 2017 | 46.81 | 46.81 | 46.29 | 46.76 | 616,416 | -0.15(-0.32%) |
Mar 13, 2017 | 47.59 | 47.65 | 46.75 | 46.91 | 713,230 | -0.55(-1.15%) |
Mar 10, 2017 | 46.93 | 47.46 | 46.89 | 47.46 | 597,615 | +0.37(+0.78%) |
Mar 09, 2017 | 46.54 | 47.13 | 46.52 | 47.09 | 473,717 | +0.33(+0.70%) |
Mar 08, 2017 | 47.32 | 47.32 | 46.71 | 46.76 | 979,632 | -0.69(-1.46%) |
Mar 07, 2017 | 47.19 | 47.63 | 47.02 | 47.46 | 635,317 | +0.16(+0.35%) |
Mar 06, 2017 | 46.96 | 47.34 | 46.81 | 47.29 | 419,083 | +0.12(+0.26%) |
Mar 03, 2017 | 47.22 | 47.22 | 46.82 | 47.17 | 574,037 | -0.01(-0.02%) |
Mar 02, 2017 | 46.89 | 47.37 | 46.68 | 47.17 | 354,325 | +0.05(+0.12%) |
Mar 01, 2017 | 46.95 | 47.39 | 46.75 | 47.12 | 594,308 | +0.08(+0.17%) |
Feb 28, 2017 | 46.64 | 47.27 | 46.41 | 47.04 | 889,017 | +0.34(+0.72%) |
Feb 27, 2017 | 46.57 | 46.79 | 46.29 | 46.71 | 564,461 | +0.02(+0.05%) |
Feb 24, 2017 | 46.50 | 46.87 | 46.31 | 46.68 | 453,498 | +0.05(+0.12%) |
Feb 23, 2017 | 46.40 | 46.85 | 46.21 | 46.63 | 399,179 | +0.23(+0.49%) |
Feb 22, 2017 | 46.39 | 46.55 | 46.00 | 46.40 | 465,754 | +0.02(+0.03%) |
Feb 21, 2017 | 46.64 | 46.64 | 45.97 | 46.39 | 734,333 | -0.26(-0.55%) |
Feb 17, 2017 | 46.64 | 46.64 | 46.64 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 46.44 | 46.94 | 46.33 | 46.93 | 553,889 | +0.59(+1.26%) |
Feb 15, 2017 | 46.25 | 46.61 | 46.20 | 46.35 | 515,628 | -0.23(-0.49%) |
Feb 14, 2017 | 46.34 | 46.60 | 46.05 | 46.57 | 699,658 | +0.27(+0.57%) |
Feb 13, 2017 | 46.34 | 46.36 | 45.94 | 46.31 | 741,778 | -0.04(-0.08%) |
Feb 10, 2017 | 45.88 | 46.43 | 45.75 | 46.35 | 552,315 | +0.54(+1.18%) |
Feb 09, 2017 | 45.65 | 45.99 | 45.50 | 45.81 | 555,929 | +0.27(+0.60%) |
Feb 08, 2017 | 45.50 | 45.84 | 45.13 | 45.54 | 562,338 | +0.02(+0.05%) |
Feb 07, 2017 | 45.95 | 46.04 | 45.10 | 45.51 | 580,871 | -0.45(-0.98%) |
Feb 06, 2017 | 45.65 | 46.81 | 45.65 | 45.97 | 1,130,569 | +0.57(+1.25%) |
Feb 03, 2017 | 44.55 | 45.73 | 43.98 | 45.40 | 1,396,764 | +1.46(+3.32%) |
Feb 02, 2017 | 43.31 | 44.00 | 43.02 | 43.94 | 723,334 | +0.69(+1.59%) |