Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.98 | 47.98 | 47.34 | 47.36 | 517,128 | -0.61(-1.27%) |
Apr 27, 2017 | 48.20 | 48.26 | 47.69 | 47.97 | 373,749 | -0.23(-0.48%) |
Apr 26, 2017 | 47.60 | 48.59 | 47.60 | 48.20 | 436,343 | +0.63(+1.32%) |
Apr 25, 2017 | 47.01 | 48.03 | 46.99 | 47.57 | 549,488 | +0.80(+1.71%) |
Apr 24, 2017 | 46.64 | 46.84 | 45.91 | 46.77 | 346,620 | +1.26(+2.77%) |
Apr 21, 2017 | 45.92 | 46.31 | 45.11 | 45.51 | 413,090 | -0.59(-1.28%) |
Apr 20, 2017 | 45.57 | 46.42 | 45.57 | 46.10 | 481,515 | +0.86(+1.90%) |
Apr 19, 2017 | 44.82 | 45.87 | 44.82 | 45.24 | 427,501 | +0.59(+1.32%) |
Apr 18, 2017 | 44.36 | 44.90 | 43.99 | 44.65 | 330,639 | +0.05(+0.11%) |
Apr 17, 2017 | 43.97 | 44.66 | 43.66 | 44.60 | 311,712 | +0.66(+1.50%) |
Apr 13, 2017 | 44.33 | 44.82 | 43.85 | 43.94 | 434,888 | -0.61(-1.37%) |
Apr 12, 2017 | 46.00 | 46.03 | 44.42 | 44.55 | 553,795 | -1.39(-3.03%) |
Apr 11, 2017 | 46.58 | 46.85 | 44.42 | 45.94 | 812,500 | -0.82(-1.75%) |
Apr 10, 2017 | 46.14 | 47.33 | 46.14 | 46.76 | 760,228 | +0.64(+1.39%) |
Apr 07, 2017 | 45.40 | 46.19 | 45.18 | 46.12 | 848,199 | +0.48(+1.05%) |
Apr 06, 2017 | 44.08 | 45.65 | 44.08 | 45.64 | 596,969 | +1.60(+3.63%) |
Apr 05, 2017 | 45.24 | 45.89 | 44.02 | 44.04 | 441,891 | -0.87(-1.94%) |
Apr 04, 2017 | 45.22 | 45.60 | 44.63 | 44.91 | 358,422 | -0.43(-0.95%) |
Apr 03, 2017 | 45.59 | 45.75 | 44.96 | 45.34 | 690,220 | -0.14(-0.31%) |
Mar 31, 2017 | 45.77 | 45.90 | 45.32 | 45.48 | 499,625 | -0.33(-0.72%) |
Mar 30, 2017 | 45.72 | 45.98 | 45.27 | 45.81 | 474,427 | +0.04(+0.09%) |
Mar 29, 2017 | 45.61 | 45.95 | 45.25 | 45.77 | 463,148 | +0.06(+0.13%) |
Mar 28, 2017 | 45.22 | 45.89 | 45.22 | 45.71 | 395,051 | +0.23(+0.51%) |
Mar 27, 2017 | 46.00 | 46.23 | 44.91 | 45.48 | 858,830 | -1.03(-2.21%) |
Mar 24, 2017 | 46.60 | 46.88 | 46.11 | 46.51 | 371,698 | +0.02(+0.04%) |
Mar 23, 2017 | 46.17 | 47.06 | 46.17 | 46.49 | 518,885 | +0.29(+0.63%) |
Mar 22, 2017 | 46.21 | 46.66 | 46.00 | 46.20 | 377,522 | -0.19(-0.41%) |
Mar 21, 2017 | 47.66 | 47.76 | 46.12 | 46.39 | 513,358 | -0.94(-1.99%) |
Mar 20, 2017 | 47.66 | 47.99 | 47.07 | 47.33 | 432,247 | -0.25(-0.53%) |
Mar 17, 2017 | 48.10 | 48.10 | 47.33 | 47.58 | 805,184 | -0.29(-0.61%) |
Mar 16, 2017 | 47.94 | 48.39 | 47.47 | 47.87 | 404,643 | +0.20(+0.42%) |
Mar 15, 2017 | 46.77 | 47.88 | 46.57 | 47.67 | 512,903 | +1.16(+2.49%) |
Mar 14, 2017 | 46.82 | 46.83 | 45.85 | 46.51 | 422,991 | -0.37(-0.79%) |
Mar 13, 2017 | 46.84 | 47.40 | 46.66 | 46.88 | 637,588 | +0.28(+0.60%) |
Mar 10, 2017 | 46.93 | 47.06 | 46.02 | 46.60 | 587,402 | +0.10(+0.22%) |
Mar 09, 2017 | 46.80 | 47.28 | 46.28 | 46.50 | 510,287 | -0.42(-0.90%) |
Mar 08, 2017 | 47.58 | 48.38 | 46.51 | 46.92 | 1,069,974 | -0.81(-1.70%) |
Mar 07, 2017 | 48.04 | 48.68 | 47.70 | 47.73 | 1,185,087 | -0.26(-0.54%) |
Mar 06, 2017 | 47.66 | 48.19 | 47.22 | 47.99 | 546,249 | -0.21(-0.44%) |
Mar 03, 2017 | 48.39 | 49.87 | 48.14 | 48.20 | 848,781 | -0.34(-0.70%) |
Mar 02, 2017 | 46.83 | 48.88 | 46.63 | 48.54 | 1,289,774 | +1.60(+3.41%) |
Mar 01, 2017 | 45.94 | 47.38 | 45.94 | 46.94 | 1,503,159 | +1.81(+4.01%) |
Feb 28, 2017 | 46.38 | 47.20 | 44.59 | 45.13 | 1,873,764 | -1.26(-2.72%) |
Feb 27, 2017 | 43.38 | 46.99 | 43.27 | 46.39 | 3,128,796 | +6.30(+15.71%) |
Feb 24, 2017 | 39.64 | 40.16 | 39.42 | 40.09 | 440,082 | +0.07(+0.17%) |
Feb 23, 2017 | 40.59 | 40.66 | 39.92 | 40.02 | 486,989 | -0.38(-0.94%) |
Feb 22, 2017 | 40.98 | 40.99 | 40.13 | 40.40 | 377,152 | -0.71(-1.73%) |
Feb 21, 2017 | 41.09 | 41.54 | 40.88 | 41.11 | 408,564 | +0.12(+0.29%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.21(-0.51%) | |
Feb 16, 2017 | 42.03 | 42.06 | 40.91 | 41.20 | 656,040 | -0.90(-2.14%) |
Feb 15, 2017 | 41.29 | 42.17 | 41.24 | 42.10 | 620,667 | +0.72(+1.74%) |
Feb 14, 2017 | 41.29 | 41.41 | 40.89 | 41.38 | 454,789 | +0.09(+0.22%) |
Feb 13, 2017 | 41.22 | 41.56 | 41.14 | 41.29 | 401,216 | +0.29(+0.71%) |
Feb 10, 2017 | 41.61 | 41.61 | 40.83 | 41.00 | 259,805 | -0.34(-0.82%) |
Feb 09, 2017 | 39.77 | 42.00 | 39.77 | 41.34 | 860,319 | +1.63(+4.10%) |
Feb 08, 2017 | 39.59 | 40.01 | 38.97 | 39.71 | 521,996 | +0.04(+0.10%) |
Feb 07, 2017 | 39.54 | 40.40 | 39.38 | 39.67 | 365,056 | +0.23(+0.58%) |
Feb 06, 2017 | 39.40 | 39.99 | 39.07 | 39.44 | 290,847 | -0.21(-0.53%) |
Feb 03, 2017 | 39.20 | 39.70 | 38.88 | 39.65 | 292,349 | +0.81(+2.09%) |
Feb 02, 2017 | 38.94 | 39.22 | 38.63 | 38.84 | 322,251 | -0.11(-0.28%) |