Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.04 | 45.38 | 44.94 | 45.04 | 241,595 | +0.07(+0.16%) |
Apr 27, 2017 | 44.60 | 45.07 | 44.60 | 44.97 | 225,091 | +0.53(+1.18%) |
Apr 26, 2017 | 44.31 | 44.78 | 44.14 | 44.44 | 233,935 | +0.08(+0.17%) |
Apr 25, 2017 | 45.04 | 45.04 | 43.90 | 44.36 | 302,188 | -0.29(-0.64%) |
Apr 24, 2017 | 44.43 | 44.73 | 44.31 | 44.65 | 241,727 | +0.58(+1.32%) |
Apr 21, 2017 | 43.69 | 44.35 | 43.52 | 44.07 | 317,145 | +0.44(+1.02%) |
Apr 20, 2017 | 43.92 | 43.92 | 42.81 | 43.62 | 381,589 | -0.12(-0.28%) |
Apr 19, 2017 | 43.93 | 44.36 | 43.73 | 43.74 | 365,521 | +0.47(+1.09%) |
Apr 18, 2017 | 43.06 | 43.43 | 42.85 | 43.27 | 205,056 | +0.11(+0.26%) |
Apr 17, 2017 | 42.76 | 43.32 | 42.76 | 43.16 | 207,084 | +0.48(+1.12%) |
Apr 13, 2017 | 43.45 | 43.85 | 42.65 | 42.69 | 186,475 | -0.76(-1.74%) |
Apr 12, 2017 | 43.92 | 44.48 | 43.13 | 43.44 | 230,021 | -0.30(-0.68%) |
Apr 11, 2017 | 43.50 | 43.89 | 43.43 | 43.74 | 180,936 | +0.03(+0.06%) |
Apr 10, 2017 | 43.84 | 43.91 | 43.47 | 43.71 | 146,656 | -0.05(-0.10%) |
Apr 07, 2017 | 43.58 | 43.82 | 43.50 | 43.76 | 247,651 | +0.31(+0.72%) |
Apr 06, 2017 | 43.33 | 43.80 | 43.12 | 43.45 | 211,154 | +0.14(+0.33%) |
Apr 05, 2017 | 43.97 | 44.05 | 43.19 | 43.30 | 475,530 | -0.42(-0.95%) |
Apr 04, 2017 | 43.80 | 44.01 | 43.56 | 43.72 | 304,357 | -0.07(-0.15%) |
Apr 03, 2017 | 44.38 | 44.51 | 43.73 | 43.78 | 364,454 | -0.42(-0.95%) |
Mar 31, 2017 | 44.25 | 44.51 | 43.74 | 44.21 | 238,715 | -0.03(-0.07%) |
Mar 30, 2017 | 44.03 | 44.38 | 43.93 | 44.24 | 156,815 | +0.29(+0.66%) |
Mar 29, 2017 | 43.61 | 44.02 | 43.52 | 43.95 | 108,672 | +0.23(+0.53%) |
Mar 28, 2017 | 43.42 | 43.96 | 43.08 | 43.71 | 185,950 | +0.27(+0.63%) |
Mar 27, 2017 | 43.14 | 43.49 | 42.32 | 43.44 | 233,335 | +0.08(+0.19%) |
Mar 24, 2017 | 43.44 | 43.73 | 43.15 | 43.36 | 175,823 | +0.07(+0.15%) |
Mar 23, 2017 | 43.34 | 43.68 | 43.27 | 43.29 | 212,667 | -0.13(-0.29%) |
Mar 22, 2017 | 43.14 | 43.54 | 43.02 | 43.42 | 203,993 | -0.04(-0.09%) |
Mar 21, 2017 | 44.68 | 45.13 | 43.41 | 43.46 | 236,545 | -0.91(-2.05%) |
Mar 20, 2017 | 44.62 | 44.84 | 44.32 | 44.37 | 235,910 | -0.15(-0.34%) |
Mar 17, 2017 | 43.98 | 44.64 | 43.78 | 44.52 | 275,813 | +0.56(+1.27%) |
Mar 16, 2017 | 44.12 | 44.32 | 43.85 | 43.96 | 120,923 | +0.00(+0.00%) |
Mar 15, 2017 | 43.59 | 44.05 | 43.59 | 43.96 | 212,538 | +0.46(+1.06%) |
Mar 14, 2017 | 43.47 | 43.96 | 43.23 | 43.50 | 137,030 | -0.24(-0.56%) |
Mar 13, 2017 | 44.23 | 44.41 | 43.52 | 43.74 | 208,218 | -0.31(-0.70%) |
Mar 10, 2017 | 43.29 | 44.07 | 43.28 | 44.05 | 346,927 | +0.96(+2.22%) |
Mar 09, 2017 | 43.22 | 43.46 | 43.02 | 43.10 | 293,590 | -0.09(-0.20%) |
Mar 08, 2017 | 43.72 | 43.72 | 43.12 | 43.18 | 165,620 | -0.24(-0.56%) |
Mar 07, 2017 | 43.47 | 43.65 | 43.32 | 43.43 | 202,433 | -0.02(-0.03%) |
Mar 06, 2017 | 43.56 | 43.66 | 43.17 | 43.44 | 193,852 | -0.16(-0.36%) |
Mar 03, 2017 | 43.28 | 43.70 | 43.23 | 43.60 | 226,660 | +0.40(+0.92%) |
Mar 02, 2017 | 44.04 | 44.04 | 42.97 | 43.20 | 345,759 | -0.46(-1.06%) |
Mar 01, 2017 | 44.43 | 44.61 | 43.39 | 43.66 | 861,064 | +2.02(+4.84%) |
Feb 28, 2017 | 42.29 | 42.44 | 41.30 | 41.65 | 382,728 | -0.37(-0.88%) |
Feb 27, 2017 | 40.80 | 42.05 | 40.80 | 42.02 | 347,870 | +1.20(+2.94%) |
Feb 24, 2017 | 40.52 | 40.92 | 40.35 | 40.81 | 289,205 | +0.07(+0.17%) |
Feb 23, 2017 | 41.83 | 41.90 | 40.72 | 40.74 | 227,678 | -1.18(-2.81%) |
Feb 22, 2017 | 42.02 | 42.20 | 41.66 | 41.92 | 494,215 | -0.16(-0.37%) |
Feb 21, 2017 | 41.51 | 42.09 | 41.44 | 42.08 | 330,695 | +0.62(+1.49%) |
Feb 17, 2017 | 41.46 | 41.46 | 41.46 | 0 | +0.26(+0.64%) | |
Feb 16, 2017 | 40.54 | 41.21 | 40.43 | 41.19 | 307,483 | +0.63(+1.55%) |
Feb 15, 2017 | 40.34 | 40.65 | 40.29 | 40.57 | 217,292 | +0.29(+0.73%) |
Feb 14, 2017 | 40.44 | 40.70 | 39.89 | 40.27 | 161,298 | -0.24(-0.60%) |
Feb 13, 2017 | 40.45 | 40.78 | 40.31 | 40.52 | 185,545 | +0.21(+0.52%) |
Feb 10, 2017 | 39.90 | 40.69 | 39.90 | 40.31 | 354,460 | +0.64(+1.61%) |
Feb 09, 2017 | 38.95 | 39.69 | 38.69 | 39.67 | 181,598 | +0.71(+1.83%) |
Feb 08, 2017 | 39.18 | 39.21 | 38.72 | 38.95 | 192,337 | -0.26(-0.67%) |
Feb 07, 2017 | 39.25 | 39.54 | 39.01 | 39.22 | 311,158 | +0.02(+0.05%) |
Feb 06, 2017 | 39.19 | 39.26 | 38.92 | 39.20 | 143,602 | +0.05(+0.12%) |
Feb 03, 2017 | 38.41 | 39.18 | 38.41 | 39.15 | 179,198 | +0.84(+2.20%) |
Feb 02, 2017 | 38.30 | 38.53 | 38.02 | 38.31 | 206,494 | -0.07(-0.18%) |