Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.58 | 43.58 | 41.55 | 41.58 | 720,195 | -1.83(-4.22%) |
Apr 27, 2017 | 43.58 | 44.15 | 43.23 | 43.41 | 413,477 | -0.12(-0.28%) |
Apr 26, 2017 | 42.97 | 43.86 | 42.75 | 43.53 | 813,290 | +0.50(+1.16%) |
Apr 25, 2017 | 42.22 | 43.57 | 42.17 | 43.03 | 894,560 | +1.08(+2.57%) |
Apr 24, 2017 | 45.10 | 45.10 | 41.90 | 41.95 | 977,622 | -2.67(-5.98%) |
Apr 21, 2017 | 44.55 | 44.96 | 44.18 | 44.62 | 624,540 | +0.07(+0.16%) |
Apr 20, 2017 | 44.18 | 44.60 | 44.18 | 44.55 | 477,365 | +0.49(+1.11%) |
Apr 19, 2017 | 43.78 | 44.60 | 43.78 | 44.06 | 586,949 | +0.26(+0.59%) |
Apr 18, 2017 | 43.62 | 43.99 | 43.53 | 43.80 | 336,774 | +0.17(+0.39%) |
Apr 17, 2017 | 43.20 | 43.70 | 43.10 | 43.63 | 329,711 | +0.55(+1.28%) |
Apr 13, 2017 | 43.72 | 43.96 | 42.96 | 43.08 | 470,207 | -0.77(-1.76%) |
Apr 12, 2017 | 44.20 | 44.50 | 43.81 | 43.85 | 248,120 | -0.52(-1.17%) |
Apr 11, 2017 | 44.48 | 44.76 | 44.13 | 44.37 | 494,577 | -0.29(-0.65%) |
Apr 10, 2017 | 44.47 | 45.32 | 44.01 | 44.66 | 263,408 | +0.11(+0.25%) |
Apr 07, 2017 | 44.52 | 44.96 | 44.38 | 44.55 | 364,603 | -0.02(-0.04%) |
Apr 06, 2017 | 45.10 | 45.25 | 44.46 | 44.57 | 335,037 | -0.60(-1.33%) |
Apr 05, 2017 | 45.82 | 46.00 | 45.11 | 45.17 | 357,912 | -0.45(-0.99%) |
Apr 04, 2017 | 45.27 | 45.82 | 45.15 | 45.62 | 391,444 | +0.12(+0.26%) |
Apr 03, 2017 | 46.61 | 46.95 | 45.46 | 45.50 | 214,783 | -1.25(-2.67%) |
Mar 31, 2017 | 46.54 | 46.94 | 46.28 | 46.75 | 276,862 | +0.15(+0.32%) |
Mar 30, 2017 | 46.33 | 46.66 | 46.00 | 46.60 | 220,287 | +0.48(+1.04%) |
Mar 29, 2017 | 45.55 | 46.34 | 45.33 | 46.12 | 227,462 | +0.52(+1.14%) |
Mar 28, 2017 | 45.26 | 45.77 | 44.60 | 45.60 | 237,920 | +0.29(+0.64%) |
Mar 27, 2017 | 45.06 | 45.55 | 44.27 | 45.31 | 214,630 | -0.15(-0.33%) |
Mar 24, 2017 | 45.60 | 45.86 | 45.11 | 45.46 | 236,706 | -0.08(-0.18%) |
Mar 23, 2017 | 45.11 | 45.80 | 44.95 | 45.54 | 269,469 | +0.37(+0.82%) |
Mar 22, 2017 | 45.20 | 45.54 | 44.62 | 45.17 | 226,593 | -0.04(-0.09%) |
Mar 21, 2017 | 46.99 | 47.35 | 45.18 | 45.21 | 280,601 | -1.47(-3.15%) |
Mar 20, 2017 | 47.14 | 47.20 | 45.81 | 46.68 | 223,300 | -0.48(-1.02%) |
Mar 17, 2017 | 46.58 | 47.45 | 45.95 | 47.16 | 831,259 | +0.31(+0.66%) |
Mar 16, 2017 | 46.82 | 47.25 | 46.39 | 46.85 | 382,029 | +0.18(+0.39%) |
Mar 15, 2017 | 45.24 | 46.95 | 45.20 | 46.67 | 732,890 | +1.50(+3.32%) |
Mar 14, 2017 | 44.63 | 45.41 | 44.63 | 45.17 | 253,191 | +0.25(+0.56%) |
Mar 13, 2017 | 44.55 | 44.99 | 44.54 | 44.92 | 413,870 | +0.12(+0.27%) |
Mar 10, 2017 | 44.95 | 45.13 | 44.57 | 44.80 | 324,451 | -0.06(-0.13%) |
Mar 09, 2017 | 44.63 | 44.96 | 44.16 | 44.86 | 260,215 | +0.30(+0.67%) |
Mar 08, 2017 | 44.41 | 45.00 | 44.11 | 44.56 | 387,071 | +0.17(+0.38%) |
Mar 07, 2017 | 44.50 | 44.79 | 44.23 | 44.39 | 297,450 | -0.34(-0.76%) |
Mar 06, 2017 | 44.46 | 44.85 | 44.06 | 44.73 | 313,133 | -0.09(-0.20%) |
Mar 03, 2017 | 44.10 | 45.05 | 44.10 | 44.82 | 465,031 | +0.56(+1.27%) |
Mar 02, 2017 | 44.36 | 44.71 | 44.21 | 44.26 | 450,479 | -0.53(-1.18%) |
Mar 01, 2017 | 44.66 | 45.44 | 44.28 | 44.79 | 381,458 | +0.71(+1.61%) |
Feb 28, 2017 | 44.75 | 45.19 | 44.01 | 44.08 | 525,079 | -0.91(-2.02%) |
Feb 27, 2017 | 44.63 | 45.16 | 44.39 | 44.99 | 357,314 | +0.34(+0.76%) |
Feb 24, 2017 | 44.46 | 44.73 | 44.04 | 44.65 | 308,937 | +0.14(+0.31%) |
Feb 23, 2017 | 44.68 | 44.79 | 43.80 | 44.51 | 509,623 | -0.28(-0.63%) |
Feb 22, 2017 | 44.56 | 44.96 | 44.00 | 44.79 | 267,334 | +0.25(+0.56%) |
Feb 21, 2017 | 44.56 | 44.98 | 44.03 | 44.54 | 390,097 | -0.09(-0.20%) |
Feb 17, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.21(-0.47%) | |
Feb 16, 2017 | 44.50 | 45.00 | 44.31 | 44.84 | 429,028 | +0.29(+0.65%) |
Feb 15, 2017 | 44.07 | 44.82 | 44.00 | 44.55 | 586,673 | -0.05(-0.11%) |
Feb 14, 2017 | 44.07 | 45.25 | 43.63 | 44.60 | 779,230 | +0.32(+0.72%) |
Feb 13, 2017 | 45.27 | 45.72 | 43.99 | 44.28 | 948,083 | -1.21(-2.66%) |
Feb 10, 2017 | 48.98 | 50.45 | 45.17 | 45.49 | 2,817,980 | -5.40(-10.61%) |
Feb 09, 2017 | 50.73 | 51.09 | 50.41 | 50.89 | 608,978 | +0.39(+0.77%) |
Feb 08, 2017 | 50.43 | 51.26 | 50.22 | 50.50 | 593,542 | +0.02(+0.04%) |
Feb 07, 2017 | 51.49 | 51.69 | 50.02 | 50.48 | 919,948 | -0.71(-1.39%) |
Feb 06, 2017 | 55.06 | 55.06 | 50.72 | 51.19 | 1,207,230 | -4.49(-8.06%) |
Feb 03, 2017 | 54.79 | 55.71 | 54.44 | 55.68 | 280,276 | +1.14(+2.09%) |
Feb 02, 2017 | 53.55 | 55.13 | 53.28 | 54.54 | 359,107 | +0.73(+1.36%) |