Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.23 | 47.58 | 45.88 | 46.65 | 153,229 | -0.52(-1.10%) |
Apr 27, 2017 | 47.37 | 47.90 | 47.03 | 47.16 | 159,615 | -0.16(-0.34%) |
Apr 26, 2017 | 47.12 | 48.03 | 47.12 | 47.33 | 198,840 | +0.21(+0.45%) |
Apr 25, 2017 | 46.47 | 47.32 | 46.34 | 47.12 | 288,649 | +0.85(+1.84%) |
Apr 24, 2017 | 46.28 | 46.52 | 46.15 | 46.26 | 279,463 | +0.15(+0.33%) |
Apr 21, 2017 | 46.57 | 46.82 | 45.93 | 46.11 | 132,738 | -0.49(-1.04%) |
Apr 20, 2017 | 46.43 | 46.68 | 46.31 | 46.60 | 127,431 | +0.35(+0.75%) |
Apr 19, 2017 | 46.07 | 46.38 | 45.47 | 46.25 | 217,770 | +0.42(+0.92%) |
Apr 18, 2017 | 45.75 | 46.17 | 45.63 | 45.83 | 266,898 | -0.02(-0.05%) |
Apr 17, 2017 | 45.00 | 45.92 | 44.90 | 45.85 | 185,134 | +0.95(+2.11%) |
Apr 13, 2017 | 45.12 | 45.92 | 44.87 | 44.90 | 108,316 | -0.79(-1.72%) |
Apr 12, 2017 | 46.03 | 46.15 | 45.64 | 45.69 | 118,175 | -0.33(-0.72%) |
Apr 11, 2017 | 46.05 | 46.18 | 45.73 | 46.02 | 141,708 | -0.03(-0.07%) |
Apr 10, 2017 | 45.88 | 46.31 | 45.75 | 46.05 | 133,988 | +0.20(+0.44%) |
Apr 07, 2017 | 45.67 | 46.25 | 45.51 | 45.85 | 165,626 | +0.18(+0.39%) |
Apr 06, 2017 | 45.35 | 45.87 | 44.47 | 45.67 | 121,225 | +0.36(+0.79%) |
Apr 05, 2017 | 46.28 | 46.31 | 44.61 | 45.32 | 689,425 | -0.85(-1.84%) |
Apr 04, 2017 | 45.62 | 46.34 | 43.02 | 46.17 | 331,997 | +0.19(+0.42%) |
Apr 03, 2017 | 45.92 | 46.46 | 45.75 | 45.97 | 353,686 | -0.18(-0.39%) |
Mar 31, 2017 | 45.35 | 46.18 | 44.85 | 46.15 | 343,706 | +0.85(+1.88%) |
Mar 30, 2017 | 44.81 | 45.35 | 44.71 | 45.30 | 170,944 | +0.66(+1.47%) |
Mar 29, 2017 | 43.86 | 44.78 | 43.71 | 44.64 | 204,317 | +0.53(+1.21%) |
Mar 28, 2017 | 43.93 | 44.41 | 42.98 | 44.11 | 600,204 | -0.13(-0.29%) |
Mar 27, 2017 | 44.42 | 44.59 | 43.53 | 44.24 | 263,417 | -0.48(-1.07%) |
Mar 24, 2017 | 44.76 | 44.98 | 44.48 | 44.72 | 354,270 | +0.04(+0.09%) |
Mar 23, 2017 | 44.29 | 45.17 | 43.84 | 44.68 | 287,461 | +0.11(+0.25%) |
Mar 22, 2017 | 44.62 | 45.05 | 44.48 | 44.56 | 649,536 | +0.08(+0.18%) |
Mar 21, 2017 | 44.92 | 45.21 | 44.33 | 44.48 | 378,681 | -0.48(-1.06%) |
Mar 20, 2017 | 44.51 | 45.15 | 44.44 | 44.96 | 159,931 | +0.17(+0.38%) |
Mar 17, 2017 | 44.81 | 45.10 | 43.96 | 44.79 | 563,502 | +0.08(+0.18%) |
Mar 16, 2017 | 44.51 | 44.97 | 44.02 | 44.71 | 141,543 | +0.14(+0.31%) |
Mar 15, 2017 | 44.57 | 44.87 | 44.12 | 44.57 | 405,989 | +0.03(+0.07%) |
Mar 14, 2017 | 43.52 | 44.56 | 43.20 | 44.54 | 332,215 | +0.75(+1.70%) |
Mar 13, 2017 | 43.52 | 44.11 | 43.11 | 43.79 | 256,252 | +0.26(+0.60%) |
Mar 10, 2017 | 43.31 | 43.82 | 42.97 | 43.53 | 145,067 | +0.32(+0.73%) |
Mar 09, 2017 | 43.01 | 43.55 | 41.77 | 43.22 | 130,870 | -0.03(-0.07%) |
Mar 08, 2017 | 42.60 | 43.31 | 42.60 | 43.25 | 166,408 | +0.69(+1.62%) |
Mar 07, 2017 | 42.01 | 42.64 | 42.01 | 42.56 | 266,391 | -0.02(-0.06%) |
Mar 06, 2017 | 43.31 | 43.33 | 41.79 | 42.59 | 227,681 | -0.86(-1.98%) |
Mar 03, 2017 | 43.74 | 43.74 | 42.93 | 43.44 | 206,361 | -0.31(-0.70%) |
Mar 02, 2017 | 43.83 | 44.06 | 42.93 | 43.75 | 245,646 | -0.07(-0.17%) |
Mar 01, 2017 | 43.76 | 43.95 | 42.56 | 43.83 | 248,237 | +0.66(+1.52%) |
Feb 28, 2017 | 42.94 | 43.73 | 42.10 | 43.17 | 769,677 | -1.64(-3.65%) |
Feb 27, 2017 | 45.54 | 45.70 | 44.46 | 44.81 | 372,776 | -0.78(-1.71%) |
Feb 24, 2017 | 44.59 | 46.42 | 43.73 | 45.58 | 414,784 | +0.82(+1.83%) |
Feb 23, 2017 | 44.77 | 44.95 | 44.24 | 44.77 | 302,062 | -0.23(-0.52%) |
Feb 22, 2017 | 44.95 | 45.07 | 44.64 | 45.00 | 176,241 | +0.15(+0.33%) |
Feb 21, 2017 | 44.15 | 45.06 | 44.15 | 44.85 | 200,964 | +0.19(+0.42%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.50(+1.14%) | |
Feb 16, 2017 | 43.56 | 44.34 | 43.56 | 44.17 | 274,888 | +0.66(+1.51%) |
Feb 15, 2017 | 43.87 | 43.87 | 43.38 | 43.51 | 111,978 | -0.24(-0.56%) |
Feb 14, 2017 | 43.42 | 43.80 | 43.31 | 43.75 | 110,151 | +0.13(+0.30%) |
Feb 13, 2017 | 43.77 | 44.09 | 43.49 | 43.62 | 135,299 | +0.02(+0.04%) |
Feb 10, 2017 | 43.03 | 44.02 | 42.91 | 43.61 | 168,790 | +0.51(+1.18%) |
Feb 09, 2017 | 43.27 | 43.59 | 42.59 | 43.10 | 215,273 | +0.00(+0.00%) |
Feb 08, 2017 | 43.65 | 44.39 | 43.02 | 43.10 | 321,332 | -0.80(-1.83%) |
Feb 07, 2017 | 44.69 | 44.83 | 43.62 | 43.90 | 311,133 | -1.00(-2.22%) |
Feb 06, 2017 | 45.02 | 45.75 | 44.84 | 44.89 | 277,672 | -0.53(-1.16%) |
Feb 03, 2017 | 45.45 | 46.02 | 45.11 | 45.42 | 262,411 | +0.04(+0.09%) |
Feb 02, 2017 | 44.41 | 46.05 | 43.85 | 45.38 | 426,583 | +0.76(+1.71%) |