Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.29 | 47.26 | 46.03 | 46.58 | 578,881 | +0.58(+1.26%) |
Apr 27, 2017 | 46.76 | 47.25 | 45.72 | 46.00 | 380,977 | -0.75(-1.60%) |
Apr 26, 2017 | 46.32 | 47.09 | 45.53 | 46.75 | 211,622 | +0.35(+0.75%) |
Apr 25, 2017 | 46.81 | 47.17 | 46.33 | 46.40 | 344,478 | -0.09(-0.19%) |
Apr 24, 2017 | 45.52 | 46.98 | 45.52 | 46.49 | 439,552 | +1.37(+3.04%) |
Apr 21, 2017 | 46.00 | 46.50 | 45.06 | 45.12 | 266,255 | -0.88(-1.91%) |
Apr 20, 2017 | 46.93 | 47.40 | 45.73 | 46.00 | 259,607 | -0.76(-1.63%) |
Apr 19, 2017 | 45.78 | 47.11 | 45.01 | 46.76 | 305,175 | +1.25(+2.75%) |
Apr 18, 2017 | 45.71 | 46.01 | 42.82 | 45.51 | 172,029 | -0.57(-1.24%) |
Apr 17, 2017 | 45.46 | 46.09 | 44.67 | 46.08 | 158,891 | +0.49(+1.07%) |
Apr 13, 2017 | 42.67 | 45.75 | 42.44 | 45.59 | 458,802 | +2.81(+6.57%) |
Apr 12, 2017 | 42.61 | 43.28 | 42.45 | 42.78 | 290,480 | +0.12(+0.28%) |
Apr 11, 2017 | 44.25 | 44.74 | 42.14 | 42.66 | 622,166 | -1.68(-3.79%) |
Apr 10, 2017 | 44.62 | 45.80 | 44.18 | 44.34 | 258,708 | -0.42(-0.94%) |
Apr 07, 2017 | 44.61 | 46.20 | 44.41 | 44.76 | 936,019 | +0.20(+0.45%) |
Apr 06, 2017 | 42.65 | 44.73 | 42.57 | 44.56 | 535,624 | +1.95(+4.58%) |
Apr 05, 2017 | 42.10 | 43.50 | 42.00 | 42.61 | 568,487 | +0.63(+1.50%) |
Apr 04, 2017 | 40.19 | 41.99 | 39.95 | 41.98 | 875,326 | +1.84(+4.58%) |
Apr 03, 2017 | 40.07 | 41.27 | 40.07 | 40.14 | 681,026 | +0.15(+0.38%) |
Mar 31, 2017 | 39.99 | 40.95 | 39.51 | 39.99 | 1,120,257 | +0.37(+0.93%) |
Mar 30, 2017 | 41.75 | 42.09 | 39.00 | 39.62 | 4,393,244 | -1.62(-3.93%) |
Mar 29, 2017 | 41.30 | 41.37 | 39.72 | 41.24 | 611,074 | -1.07(-2.53%) |
Mar 28, 2017 | 44.25 | 44.54 | 41.59 | 42.31 | 258,929 | -1.70(-3.86%) |
Mar 27, 2017 | 43.17 | 44.32 | 42.29 | 44.01 | 306,457 | +0.05(+0.11%) |
Mar 24, 2017 | 41.16 | 44.11 | 41.16 | 43.96 | 291,843 | +2.95(+7.19%) |
Mar 23, 2017 | 41.22 | 41.56 | 40.44 | 41.01 | 274,139 | -0.03(-0.07%) |
Mar 22, 2017 | 41.07 | 41.67 | 40.40 | 41.04 | 370,277 | +0.16(+0.39%) |
Mar 21, 2017 | 41.45 | 41.78 | 40.28 | 40.88 | 347,477 | -0.53(-1.28%) |
Mar 20, 2017 | 41.35 | 41.54 | 40.39 | 41.41 | 283,990 | +0.05(+0.12%) |
Mar 17, 2017 | 40.31 | 41.71 | 39.29 | 41.36 | 505,554 | +0.62(+1.52%) |
Mar 16, 2017 | 42.00 | 42.18 | 40.34 | 40.74 | 358,040 | -1.26(-3.00%) |
Mar 15, 2017 | 40.22 | 42.42 | 39.87 | 42.00 | 463,716 | +2.00(+5.00%) |
Mar 14, 2017 | 41.23 | 41.23 | 39.68 | 40.00 | 564,061 | -1.34(-3.24%) |
Mar 13, 2017 | 40.53 | 41.60 | 40.24 | 41.34 | 1,039,833 | +2.02(+5.14%) |
Mar 10, 2017 | 37.16 | 39.78 | 36.25 | 39.32 | 759,002 | +3.09(+8.53%) |
Mar 09, 2017 | 35.13 | 37.51 | 32.43 | 36.23 | 895,364 | +1.44(+4.14%) |
Mar 08, 2017 | 34.42 | 35.14 | 33.86 | 34.79 | 206,738 | +0.53(+1.55%) |
Mar 07, 2017 | 34.87 | 35.25 | 34.05 | 34.26 | 155,664 | -0.93(-2.64%) |
Mar 06, 2017 | 34.91 | 35.92 | 34.38 | 35.19 | 173,891 | +0.07(+0.20%) |
Mar 03, 2017 | 35.14 | 35.61 | 34.49 | 35.12 | 668,657 | +0.01(+0.03%) |
Mar 02, 2017 | 34.89 | 35.49 | 34.57 | 35.11 | 281,977 | +0.13(+0.37%) |
Mar 01, 2017 | 35.79 | 35.95 | 34.81 | 34.98 | 453,617 | -0.20(-0.57%) |
Feb 28, 2017 | 35.97 | 36.09 | 34.60 | 35.18 | 458,411 | -1.34(-3.67%) |
Feb 27, 2017 | 34.61 | 36.78 | 34.61 | 36.52 | 397,013 | +1.88(+5.43%) |
Feb 24, 2017 | 33.79 | 34.82 | 33.52 | 34.64 | 191,129 | +0.27(+0.79%) |
Feb 23, 2017 | 33.27 | 34.40 | 32.80 | 34.37 | 353,604 | +1.07(+3.21%) |
Feb 22, 2017 | 33.84 | 34.32 | 33.12 | 33.30 | 246,160 | -0.55(-1.62%) |
Feb 21, 2017 | 35.48 | 35.52 | 33.45 | 33.85 | 446,075 | -1.66(-4.67%) |
Feb 17, 2017 | 35.51 | 35.51 | 35.51 | 0 | -0.54(-1.50%) | |
Feb 16, 2017 | 35.94 | 36.28 | 34.67 | 36.05 | 180,701 | +0.18(+0.50%) |
Feb 15, 2017 | 34.92 | 37.55 | 34.90 | 35.87 | 342,310 | +1.52(+4.43%) |
Feb 14, 2017 | 34.13 | 34.96 | 34.03 | 34.35 | 168,911 | +0.04(+0.12%) |
Feb 13, 2017 | 35.39 | 35.58 | 33.71 | 34.31 | 235,569 | -0.86(-2.45%) |
Feb 10, 2017 | 35.47 | 35.72 | 35.00 | 35.17 | 192,737 | -0.27(-0.76%) |
Feb 09, 2017 | 35.88 | 36.33 | 35.36 | 35.44 | 173,555 | -0.41(-1.14%) |
Feb 08, 2017 | 35.86 | 36.33 | 35.55 | 35.85 | 286,905 | -0.04(-0.11%) |
Feb 07, 2017 | 35.87 | 36.10 | 35.11 | 35.89 | 1,402,044 | +0.05(+0.14%) |
Feb 06, 2017 | 35.74 | 36.25 | 35.35 | 35.84 | 177,036 | +0.06(+0.17%) |
Feb 03, 2017 | 35.45 | 35.86 | 34.60 | 35.78 | 306,395 | +0.73(+2.08%) |
Feb 02, 2017 | 34.88 | 35.57 | 34.32 | 35.05 | 402,798 | +0.09(+0.26%) |