Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.62 | 44.78 | 44.54 | 44.72 | 74,068 | +0.25(+0.56%) |
Apr 27, 2017 | 44.71 | 44.71 | 44.33 | 44.47 | 141,876 | -0.07(-0.16%) |
Apr 26, 2017 | 44.66 | 44.66 | 44.44 | 44.54 | 62,772 | -0.24(-0.54%) |
Apr 25, 2017 | 44.90 | 44.90 | 44.57 | 44.78 | 73,713 | +0.42(+0.94%) |
Apr 24, 2017 | 44.49 | 44.49 | 44.17 | 44.37 | 74,861 | +0.64(+1.45%) |
Apr 21, 2017 | 44.02 | 44.02 | 43.61 | 43.73 | 73,913 | -0.13(-0.30%) |
Apr 20, 2017 | 43.96 | 44.02 | 43.76 | 43.86 | 142,810 | +0.56(+1.29%) |
Apr 19, 2017 | 43.42 | 43.51 | 43.11 | 43.30 | 49,804 | +0.33(+0.77%) |
Apr 18, 2017 | 43.26 | 43.26 | 42.92 | 42.97 | 31,574 | -0.50(-1.15%) |
Apr 17, 2017 | 43.22 | 43.50 | 43.22 | 43.47 | 60,783 | +0.66(+1.54%) |
Apr 13, 2017 | 43.00 | 43.23 | 42.81 | 42.81 | 140,426 | -0.16(-0.37%) |
Apr 12, 2017 | 43.07 | 43.07 | 42.76 | 42.97 | 101,982 | -0.25(-0.58%) |
Apr 11, 2017 | 43.35 | 43.41 | 43.00 | 43.22 | 147,358 | +0.28(+0.65%) |
Apr 10, 2017 | 43.11 | 43.14 | 42.85 | 42.94 | 242,253 | -0.01(-0.02%) |
Apr 07, 2017 | 43.01 | 43.16 | 42.85 | 42.95 | 339,042 | +0.01(+0.02%) |
Apr 06, 2017 | 42.94 | 42.98 | 42.72 | 42.94 | 46,239 | +0.35(+0.82%) |
Apr 05, 2017 | 42.89 | 42.96 | 42.53 | 42.59 | 48,768 | +0.13(+0.31%) |
Apr 04, 2017 | 42.56 | 42.56 | 42.31 | 42.46 | 51,133 | -0.14(-0.33%) |
Apr 03, 2017 | 42.47 | 42.61 | 42.32 | 42.60 | 69,178 | +0.62(+1.48%) |
Mar 31, 2017 | 42.15 | 42.29 | 41.98 | 41.98 | 42,164 | -0.01(-0.01%) |
Mar 30, 2017 | 41.89 | 42.03 | 41.71 | 41.98 | 51,810 | +0.17(+0.42%) |
Mar 29, 2017 | 41.67 | 41.81 | 41.46 | 41.81 | 18,156 | +0.42(+1.02%) |
Mar 28, 2017 | 41.39 | 41.50 | 41.13 | 41.39 | 28,598 | +0.13(+0.31%) |
Mar 27, 2017 | 40.94 | 41.35 | 40.84 | 41.26 | 23,947 | +0.42(+1.03%) |
Mar 24, 2017 | 40.94 | 40.70 | 40.84 | 68,165 | +0.11(+0.26%) | |
Mar 23, 2017 | 40.70 | 40.86 | 40.59 | 40.73 | 22,493 | +0.12(+0.28%) |
Mar 22, 2017 | 40.40 | 40.63 | 40.25 | 40.62 | 9,597 | +0.07(+0.17%) |
Mar 21, 2017 | 41.12 | 41.12 | 40.48 | 40.55 | 41,148 | -0.59(-1.43%) |
Mar 20, 2017 | 40.90 | 41.15 | 40.82 | 41.14 | 37,726 | +0.48(+1.18%) |
Mar 17, 2017 | 40.78 | 40.78 | 40.55 | 40.66 | 21,420 | -0.31(-0.76%) |
Mar 16, 2017 | 40.84 | 40.97 | 40.62 | 40.97 | 51,283 | +0.03(+0.07%) |
Mar 15, 2017 | 40.16 | 41.74 | 39.97 | 40.94 | 37,878 | +1.07(+2.68%) |
Mar 14, 2017 | 39.86 | 39.95 | 39.63 | 39.87 | 35,924 | -0.16(-0.40%) |
Mar 13, 2017 | 39.44 | 40.20 | 39.34 | 40.03 | 28,894 | +1.33(+3.44%) |
Mar 10, 2017 | 38.64 | 38.78 | 38.57 | 38.70 | 13,597 | +0.07(+0.18%) |
Mar 09, 2017 | 38.66 | 38.78 | 38.45 | 38.63 | 16,737 | +0.17(+0.44%) |
Mar 08, 2017 | 38.61 | 38.65 | 38.40 | 38.46 | 25,011 | -0.30(-0.77%) |
Mar 07, 2017 | 38.71 | 38.89 | 38.65 | 38.76 | 9,605 | +0.08(+0.21%) |
Mar 06, 2017 | 38.80 | 38.81 | 38.45 | 38.68 | 84,289 | -0.11(-0.28%) |
Mar 03, 2017 | 38.11 | 38.79 | 38.11 | 38.79 | 12,269 | +0.66(+1.73%) |
Mar 02, 2017 | 38.52 | 38.52 | 38.01 | 38.13 | 58,247 | -1.10(-2.80%) |
Mar 01, 2017 | 38.90 | 39.29 | 38.88 | 39.23 | 37,541 | +0.43(+1.11%) |
Feb 28, 2017 | 38.57 | 38.94 | 38.57 | 38.80 | 19,588 | +0.33(+0.86%) |
Feb 27, 2017 | 38.20 | 38.64 | 38.20 | 38.47 | 39,086 | +0.27(+0.71%) |
Feb 24, 2017 | 38.18 | 38.41 | 38.00 | 38.20 | 11,552 | -0.16(-0.42%) |
Feb 23, 2017 | 37.98 | 38.43 | 37.98 | 38.36 | 9,231 | +0.28(+0.74%) |
Feb 22, 2017 | 38.27 | 38.27 | 37.75 | 38.08 | 20,643 | -0.21(-0.55%) |
Feb 21, 2017 | 37.86 | 38.34 | 37.75 | 38.29 | 19,040 | +0.80(+2.13%) |
Feb 17, 2017 | 37.49 | 37.49 | 37.49 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 37.27 | 37.68 | 37.27 | 37.45 | 10,240 | +0.41(+1.11%) |
Feb 15, 2017 | 37.27 | 37.49 | 36.80 | 37.04 | 27,827 | -0.60(-1.59%) |
Feb 14, 2017 | 37.97 | 37.97 | 37.40 | 37.64 | 39,714 | -0.23(-0.61%) |
Feb 13, 2017 | 37.94 | 37.94 | 37.56 | 37.87 | 16,970 | -0.34(-0.89%) |
Feb 10, 2017 | 38.24 | 38.25 | 38.05 | 38.21 | 22,428 | +0.18(+0.48%) |
Feb 09, 2017 | 38.18 | 38.18 | 37.88 | 38.03 | 12,156 | +0.18(+0.47%) |
Feb 08, 2017 | 37.47 | 37.97 | 37.47 | 37.85 | 26,666 | +0.39(+1.04%) |
Feb 07, 2017 | 37.51 | 37.74 | 37.34 | 37.46 | 18,757 | -0.16(-0.43%) |
Feb 06, 2017 | 37.61 | 37.63 | 37.44 | 37.62 | 26,095 | +0.33(+0.88%) |
Feb 03, 2017 | 36.98 | 37.50 | 36.98 | 37.29 | 23,112 | +0.74(+2.02%) |
Feb 02, 2017 | 36.52 | 36.72 | 36.36 | 36.55 | 36,926 | +0.57(+1.58%) |