Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.03 | 42.78 | 38.91 | 39.59 | 29,345 | -0.36(-0.90%) |
Apr 27, 2017 | 41.39 | 41.39 | 39.00 | 39.95 | 464,370 | -1.55(-3.73%) |
Apr 26, 2017 | 42.31 | 42.83 | 41.28 | 41.50 | 13,131 | -0.92(-2.17%) |
Apr 25, 2017 | 42.64 | 42.99 | 41.42 | 42.42 | 18,637 | -0.22(-0.52%) |
Apr 24, 2017 | 44.16 | 46.40 | 42.22 | 42.64 | 18,752 | -0.11(-0.26%) |
Apr 21, 2017 | 42.80 | 47.02 | 41.87 | 42.75 | 16,256 | +0.00(+0.00%) |
Apr 20, 2017 | 45.00 | 45.20 | 42.56 | 42.75 | 83,949 | -2.24(-4.98%) |
Apr 19, 2017 | 46.70 | 46.80 | 44.39 | 44.99 | 13,878 | -1.51(-3.25%) |
Apr 18, 2017 | 46.62 | 46.85 | 45.89 | 46.50 | 14,833 | -0.49(-1.04%) |
Apr 17, 2017 | 45.45 | 47.99 | 45.45 | 46.99 | 8,423 | +0.03(+0.06%) |
Apr 13, 2017 | 46.92 | 49.55 | 46.59 | 46.96 | 11,931 | -0.02(-0.04%) |
Apr 12, 2017 | 50.00 | 50.00 | 46.81 | 46.98 | 18,038 | +0.08(+0.17%) |
Apr 11, 2017 | 48.10 | 48.10 | 45.67 | 46.90 | 9,439 | -1.35(-2.80%) |
Apr 10, 2017 | 48.52 | 49.23 | 48.00 | 48.25 | 39,974 | -0.58(-1.19%) |
Apr 07, 2017 | 46.25 | 48.85 | 46.25 | 48.83 | 8,568 | +2.33(+5.01%) |
Apr 06, 2017 | 46.44 | 47.35 | 44.17 | 46.50 | 14,793 | -0.50(-1.06%) |
Apr 05, 2017 | 46.50 | 48.32 | 46.50 | 47.00 | 60,431 | +0.50(+1.08%) |
Apr 04, 2017 | 45.82 | 46.88 | 45.82 | 46.50 | 12,924 | +0.31(+0.67%) |
Apr 03, 2017 | 45.25 | 46.66 | 45.25 | 46.19 | 4,778 | +0.94(+2.08%) |
Mar 31, 2017 | 45.14 | 46.00 | 43.02 | 45.25 | 30,444 | +0.81(+1.82%) |
Mar 30, 2017 | 45.07 | 45.94 | 43.76 | 44.44 | 9,555 | -0.51(-1.13%) |
Mar 29, 2017 | 43.96 | 45.89 | 43.96 | 44.95 | 7,333 | +0.99(+2.25%) |
Mar 28, 2017 | 44.45 | 44.83 | 43.75 | 43.96 | 12,834 | -0.04(-0.09%) |
Mar 27, 2017 | 42.50 | 45.00 | 42.50 | 44.00 | 3,483 | +1.30(+3.04%) |
Mar 24, 2017 | 42.20 | 42.70 | 42.20 | 42.70 | 14,008 | -0.03(-0.07%) |
Mar 23, 2017 | 42.80 | 42.80 | 41.86 | 42.73 | 1,973 | -0.27(-0.63%) |
Mar 22, 2017 | 43.81 | 45.48 | 41.40 | 43.00 | 18,155 | -1.00(-2.27%) |
Mar 21, 2017 | 45.12 | 46.94 | 42.40 | 44.00 | 22,078 | +0.41(+0.94%) |
Mar 20, 2017 | 45.00 | 46.40 | 43.46 | 43.59 | 17,607 | -1.21(-2.70%) |
Mar 17, 2017 | 47.80 | 48.48 | 42.50 | 44.80 | 105,725 | -3.04(-6.35%) |
Mar 16, 2017 | 48.44 | 48.44 | 46.40 | 47.84 | 26,308 | +2.24(+4.91%) |
Mar 15, 2017 | 44.75 | 45.60 | 44.50 | 45.60 | 38,406 | +1.66(+3.78%) |
Mar 14, 2017 | 43.95 | 44.65 | 43.70 | 43.94 | 19,520 | -0.09(-0.22%) |
Mar 13, 2017 | 46.30 | 47.20 | 43.40 | 44.03 | 32,946 | -3.24(-6.84%) |
Mar 10, 2017 | 47.90 | 48.54 | 44.14 | 47.27 | 15,658 | -0.42(-0.89%) |
Mar 09, 2017 | 49.00 | 49.00 | 47.50 | 47.70 | 13,185 | -1.30(-2.66%) |
Mar 08, 2017 | 48.77 | 50.00 | 48.69 | 49.00 | 9,816 | +0.33(+0.68%) |
Mar 07, 2017 | 49.00 | 49.00 | 48.67 | 48.67 | 1,506 | -0.33(-0.67%) |
Mar 06, 2017 | 49.95 | 49.95 | 48.99 | 49.00 | 2,300 | -0.08(-0.16%) |
Mar 03, 2017 | 49.30 | 49.30 | 48.79 | 49.08 | 3,854 | +0.26(+0.53%) |
Mar 02, 2017 | 49.00 | 49.40 | 48.60 | 48.82 | 5,930 | -0.18(-0.37%) |
Mar 01, 2017 | 49.20 | 49.20 | 48.75 | 49.00 | 7,831 | +0.25(+0.51%) |
Feb 28, 2017 | 49.99 | 49.99 | 48.51 | 48.75 | 17,514 | -0.44(-0.89%) |
Feb 27, 2017 | 49.70 | 49.74 | 48.83 | 49.19 | 11,784 | +0.19(+0.39%) |
Feb 24, 2017 | 49.00 | 49.27 | 48.53 | 49.00 | 15,557 | -0.22(-0.45%) |
Feb 23, 2017 | 46.23 | 49.22 | 46.23 | 49.22 | 15,065 | +0.22(+0.45%) |
Feb 22, 2017 | 48.90 | 49.00 | 48.74 | 49.00 | 7,972 | +0.02(+0.04%) |
Feb 21, 2017 | 49.16 | 49.16 | 48.89 | 48.98 | 20,048 | -0.74(-1.49%) |
Feb 17, 2017 | 49.72 | 49.72 | 49.72 | 0 | +0.72(+1.47%) | |
Feb 16, 2017 | 49.00 | 49.00 | 44.69 | 49.00 | 1,835 | -0.04(-0.08%) |
Feb 15, 2017 | 49.50 | 49.50 | 48.73 | 49.04 | 13,179 | -0.43(-0.87%) |
Feb 14, 2017 | 48.90 | 49.50 | 48.85 | 49.47 | 5,525 | +0.47(+0.96%) |
Feb 13, 2017 | 49.35 | 49.35 | 48.80 | 49.00 | 6,832 | +0.00(+0.00%) |
Feb 10, 2017 | 49.50 | 49.50 | 48.70 | 49.00 | 11,549 | -0.50(-1.01%) |
Feb 09, 2017 | 49.90 | 49.90 | 48.99 | 49.50 | 5,017 | +0.50(+1.02%) |
Feb 08, 2017 | 49.25 | 50.00 | 46.01 | 49.00 | 14,664 | +0.11(+0.22%) |
Feb 07, 2017 | 48.99 | 49.50 | 46.06 | 48.89 | 13,060 | -0.36(-0.73%) |
Feb 06, 2017 | 49.20 | 49.25 | 48.63 | 49.25 | 9,414 | +0.25(+0.51%) |
Feb 03, 2017 | 49.10 | 50.20 | 48.75 | 49.00 | 18,643 | +0.00(+0.00%) |
Feb 02, 2017 | 49.45 | 49.69 | 48.99 | 49.00 | 8,291 | +0.02(+0.04%) |