Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.84 | 49.80 | 48.20 | 49.39 | 1,383,200 | +0.03(+0.06%) |
Apr 27, 2017 | 47.85 | 49.83 | 46.92 | 49.36 | 2,356,016 | +1.89(+3.98%) |
Apr 26, 2017 | 49.45 | 49.84 | 46.75 | 47.47 | 3,035,596 | -1.93(-3.91%) |
Apr 25, 2017 | 48.21 | 49.85 | 47.74 | 49.40 | 3,409,975 | +0.62(+1.27%) |
Apr 24, 2017 | 46.83 | 48.89 | 45.83 | 48.78 | 6,051,072 | +3.24(+7.11%) |
Apr 21, 2017 | 45.86 | 47.14 | 44.75 | 45.54 | 4,223,944 | +1.23(+2.78%) |
Apr 20, 2017 | 43.93 | 44.35 | 43.50 | 44.31 | 968,535 | +0.58(+1.33%) |
Apr 19, 2017 | 44.34 | 44.90 | 43.08 | 43.73 | 1,678,058 | -0.47(-1.06%) |
Apr 18, 2017 | 42.60 | 44.65 | 42.43 | 44.20 | 2,232,399 | +0.87(+2.01%) |
Apr 17, 2017 | 45.51 | 46.37 | 43.19 | 43.33 | 3,984,395 | -1.97(-4.35%) |
Apr 13, 2017 | 49.85 | 50.00 | 44.64 | 45.30 | 13,208,386 | +4.48(+10.98%) |
Apr 12, 2017 | 42.04 | 42.49 | 40.28 | 40.82 | 2,482,835 | -1.56(-3.68%) |
Apr 11, 2017 | 44.43 | 44.70 | 41.79 | 42.38 | 1,960,460 | -2.08(-4.68%) |
Apr 10, 2017 | 45.32 | 46.10 | 43.70 | 44.46 | 1,386,151 | -0.22(-0.49%) |
Apr 07, 2017 | 46.00 | 47.14 | 44.02 | 44.68 | 1,867,667 | -1.63(-3.52%) |
Apr 06, 2017 | 44.76 | 47.71 | 44.60 | 46.31 | 2,988,731 | +1.63(+3.65%) |
Apr 05, 2017 | 51.30 | 51.55 | 44.54 | 44.68 | 6,126,487 | -6.51(-12.72%) |
Apr 04, 2017 | 53.21 | 53.90 | 50.56 | 51.19 | 1,897,538 | -2.28(-4.26%) |
Apr 03, 2017 | 56.92 | 57.90 | 53.17 | 53.47 | 1,627,178 | -2.68(-4.77%) |
Mar 31, 2017 | 55.35 | 56.54 | 54.17 | 56.15 | 2,467,491 | +0.80(+1.45%) |
Mar 30, 2017 | 58.07 | 58.54 | 53.28 | 55.35 | 2,585,979 | -2.67(-4.60%) |
Mar 29, 2017 | 59.18 | 59.42 | 57.50 | 58.02 | 1,129,180 | -0.54(-0.92%) |
Mar 28, 2017 | 60.02 | 60.09 | 57.12 | 58.56 | 2,108,669 | -1.32(-2.20%) |
Mar 27, 2017 | 53.84 | 60.19 | 52.57 | 59.88 | 3,697,316 | +4.86(+8.83%) |
Mar 24, 2017 | 51.78 | 55.72 | 51.78 | 55.02 | 2,127,582 | +3.51(+6.81%) |
Mar 23, 2017 | 52.90 | 53.15 | 50.91 | 51.51 | 1,399,490 | -1.12(-2.13%) |
Mar 22, 2017 | 48.02 | 53.09 | 47.06 | 52.63 | 2,206,892 | +4.40(+9.12%) |
Mar 21, 2017 | 50.48 | 51.97 | 48.06 | 48.23 | 1,314,034 | -2.10(-4.17%) |
Mar 20, 2017 | 51.37 | 51.49 | 49.09 | 50.33 | 1,098,169 | -0.44(-0.87%) |
Mar 17, 2017 | 48.00 | 50.99 | 47.70 | 50.77 | 1,828,820 | +2.81(+5.86%) |
Mar 16, 2017 | 47.80 | 48.30 | 46.61 | 47.96 | 1,215,633 | +0.56(+1.18%) |
Mar 15, 2017 | 48.27 | 49.15 | 46.90 | 47.40 | 1,447,800 | -0.79(-1.64%) |
Mar 14, 2017 | 50.57 | 50.65 | 47.87 | 48.19 | 1,139,273 | -2.87(-5.62%) |
Mar 13, 2017 | 51.15 | 51.55 | 49.81 | 51.06 | 766,453 | +0.14(+0.27%) |
Mar 10, 2017 | 52.01 | 52.46 | 49.42 | 50.92 | 1,418,670 | -1.74(-3.30%) |
Mar 09, 2017 | 52.44 | 54.31 | 51.52 | 52.66 | 1,018,001 | +0.10(+0.19%) |
Mar 08, 2017 | 54.85 | 54.95 | 51.50 | 52.56 | 1,283,767 | -1.98(-3.63%) |
Mar 07, 2017 | 51.31 | 56.14 | 50.54 | 54.54 | 1,902,302 | +3.08(+5.99%) |
Mar 06, 2017 | 52.75 | 52.75 | 50.50 | 51.46 | 1,296,798 | -1.86(-3.49%) |
Mar 03, 2017 | 50.00 | 53.98 | 49.88 | 53.32 | 2,676,060 | +4.09(+8.31%) |
Mar 02, 2017 | 46.97 | 49.25 | 46.69 | 49.23 | 1,530,323 | +2.38(+5.08%) |
Mar 01, 2017 | 46.42 | 47.72 | 45.90 | 46.85 | 1,025,891 | +0.93(+2.03%) |
Feb 28, 2017 | 47.56 | 48.75 | 45.60 | 45.92 | 1,406,495 | -1.54(-3.24%) |
Feb 27, 2017 | 46.05 | 47.78 | 44.42 | 47.46 | 1,874,979 | +1.48(+3.22%) |
Feb 24, 2017 | 42.11 | 49.34 | 40.55 | 45.98 | 6,549,770 | +8.51(+22.71%) |
Feb 23, 2017 | 37.73 | 38.26 | 36.33 | 37.47 | 1,014,642 | +0.35(+0.94%) |
Feb 22, 2017 | 37.70 | 38.30 | 37.07 | 37.12 | 655,612 | -0.45(-1.20%) |
Feb 21, 2017 | 38.03 | 38.89 | 37.18 | 37.57 | 974,825 | +0.30(+0.80%) |
Feb 17, 2017 | 37.27 | 37.27 | 37.27 | 0 | +1.48(+4.14%) | |
Feb 16, 2017 | 36.18 | 36.18 | 35.16 | 35.79 | 358,254 | -0.18(-0.50%) |
Feb 15, 2017 | 36.65 | 36.65 | 35.36 | 35.97 | 709,752 | -0.41(-1.13%) |
Feb 14, 2017 | 34.01 | 36.70 | 34.01 | 36.38 | 1,006,065 | +2.46(+7.25%) |
Feb 13, 2017 | 33.53 | 35.57 | 33.12 | 33.92 | 1,043,143 | +1.26(+3.86%) |
Feb 10, 2017 | 31.74 | 32.88 | 31.04 | 32.66 | 527,900 | +0.91(+2.87%) |
Feb 09, 2017 | 31.40 | 32.60 | 31.15 | 31.75 | 441,370 | +0.41(+1.31%) |
Feb 08, 2017 | 31.50 | 31.57 | 30.68 | 31.34 | 387,421 | -0.22(-0.70%) |
Feb 07, 2017 | 32.20 | 32.21 | 31.23 | 31.56 | 383,995 | -0.23(-0.72%) |
Feb 06, 2017 | 31.91 | 32.28 | 31.38 | 31.79 | 439,488 | -0.81(-2.48%) |
Feb 03, 2017 | 31.41 | 32.68 | 31.11 | 32.60 | 418,362 | +1.29(+4.12%) |
Feb 02, 2017 | 30.95 | 31.70 | 30.44 | 31.31 | 384,763 | +0.38(+1.23%) |