Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.92 | 44.92 | 43.91 | 44.12 | 606,418 | -0.71(-1.58%) |
Apr 27, 2017 | 44.73 | 44.83 | 44.07 | 44.83 | 294,930 | -0.05(-0.11%) |
Apr 26, 2017 | 44.68 | 45.06 | 44.40 | 44.87 | 234,983 | +0.28(+0.63%) |
Apr 25, 2017 | 44.78 | 45.06 | 44.31 | 44.59 | 700,795 | +0.05(+0.11%) |
Apr 24, 2017 | 44.59 | 44.85 | 44.21 | 44.54 | 544,693 | +0.42(+0.96%) |
Apr 21, 2017 | 44.49 | 44.49 | 43.88 | 44.12 | 365,401 | -0.24(-0.53%) |
Apr 20, 2017 | 44.07 | 44.49 | 43.60 | 44.35 | 497,412 | +0.52(+1.18%) |
Apr 19, 2017 | 43.60 | 44.12 | 43.50 | 43.83 | 517,692 | +0.38(+0.87%) |
Apr 18, 2017 | 42.61 | 43.50 | 42.61 | 43.46 | 657,733 | +0.61(+1.43%) |
Apr 17, 2017 | 42.23 | 42.94 | 42.23 | 42.84 | 380,722 | +0.61(+1.45%) |
Apr 13, 2017 | 42.28 | 42.51 | 41.95 | 42.23 | 489,114 | -0.14(-0.33%) |
Apr 12, 2017 | 42.28 | 42.65 | 42.09 | 42.37 | 398,507 | +0.28(+0.67%) |
Apr 11, 2017 | 41.76 | 42.18 | 41.52 | 42.09 | 347,451 | +0.24(+0.56%) |
Apr 10, 2017 | 41.85 | 42.32 | 41.71 | 41.85 | 330,525 | +0.00(+0.00%) |
Apr 07, 2017 | 42.32 | 42.32 | 41.85 | 41.85 | 341,314 | -0.57(-1.33%) |
Apr 06, 2017 | 42.09 | 42.70 | 41.95 | 42.42 | 421,079 | +0.42(+1.01%) |
Apr 05, 2017 | 42.61 | 42.89 | 41.95 | 41.99 | 447,866 | -0.42(-1.00%) |
Apr 04, 2017 | 42.28 | 42.84 | 42.18 | 42.42 | 405,671 | +0.00(+0.00%) |
Apr 03, 2017 | 43.55 | 43.74 | 42.37 | 42.42 | 514,961 | -1.04(-2.39%) |
Mar 31, 2017 | 42.70 | 43.74 | 42.70 | 43.46 | 780,592 | +0.80(+1.88%) |
Mar 30, 2017 | 42.94 | 43.06 | 42.32 | 42.65 | 364,665 | -0.28(-0.66%) |
Mar 29, 2017 | 42.65 | 43.08 | 42.56 | 42.94 | 478,360 | +0.24(+0.55%) |
Mar 28, 2017 | 42.47 | 42.88 | 42.47 | 42.70 | 480,455 | +0.14(+0.33%) |
Mar 27, 2017 | 41.81 | 42.75 | 41.76 | 42.56 | 483,154 | +0.28(+0.67%) |
Mar 24, 2017 | 42.42 | 42.75 | 42.09 | 42.28 | 900,506 | -0.09(-0.22%) |
Mar 23, 2017 | 42.80 | 43.17 | 42.32 | 42.37 | 650,741 | -0.38(-0.88%) |
Mar 22, 2017 | 42.70 | 43.08 | 42.37 | 42.75 | 527,678 | -0.05(-0.11%) |
Mar 21, 2017 | 43.55 | 43.55 | 42.23 | 42.80 | 585,080 | -0.57(-1.31%) |
Mar 20, 2017 | 44.02 | 44.12 | 43.32 | 43.36 | 454,561 | -0.52(-1.18%) |
Mar 17, 2017 | 44.31 | 44.35 | 43.83 | 43.88 | 510,804 | -0.33(-0.75%) |
Mar 16, 2017 | 44.64 | 44.83 | 44.07 | 44.21 | 654,380 | -0.24(-0.53%) |
Mar 15, 2017 | 43.69 | 44.68 | 43.55 | 44.45 | 933,450 | +0.99(+2.28%) |
Mar 14, 2017 | 43.41 | 43.88 | 43.17 | 43.46 | 751,543 | -0.05(-0.11%) |
Mar 13, 2017 | 43.46 | 43.79 | 43.46 | 43.50 | 849,711 | -0.05(-0.11%) |
Mar 10, 2017 | 43.55 | 43.83 | 43.46 | 43.55 | 706,370 | +0.19(+0.44%) |
Mar 09, 2017 | 42.70 | 43.69 | 42.61 | 43.36 | 805,626 | +0.76(+1.77%) |
Mar 08, 2017 | 41.19 | 43.36 | 41.14 | 42.61 | 2,322,229 | -0.71(-1.63%) |
Mar 07, 2017 | 43.93 | 44.35 | 43.27 | 43.32 | 740,637 | -0.71(-1.61%) |
Mar 06, 2017 | 44.73 | 44.73 | 43.98 | 44.02 | 488,457 | -0.94(-2.10%) |
Mar 03, 2017 | 44.87 | 45.30 | 44.59 | 44.97 | 612,295 | +0.14(+0.32%) |
Mar 02, 2017 | 44.54 | 45.25 | 44.26 | 44.83 | 483,910 | +0.33(+0.74%) |
Mar 01, 2017 | 43.93 | 44.68 | 43.55 | 44.49 | 870,602 | +1.09(+2.50%) |
Feb 28, 2017 | 42.75 | 44.12 | 42.32 | 43.41 | 1,146,388 | +1.09(+2.56%) |
Feb 27, 2017 | 42.94 | 43.08 | 40.91 | 42.32 | 1,824,106 | +4.48(+11.85%) |
Feb 24, 2017 | 38.03 | 38.08 | 37.56 | 37.84 | 497,226 | -0.38(-0.99%) |
Feb 23, 2017 | 38.88 | 39.07 | 38.17 | 38.22 | 720,555 | -0.52(-1.34%) |
Feb 22, 2017 | 38.83 | 38.97 | 38.31 | 38.74 | 444,736 | +0.00(+0.00%) |
Feb 21, 2017 | 38.08 | 38.81 | 38.08 | 38.74 | 256,359 | +0.61(+1.61%) |
Feb 17, 2017 | 38.12 | 38.12 | 38.12 | 0 | -0.42(-1.10%) | |
Feb 16, 2017 | 38.50 | 38.69 | 38.27 | 38.55 | 305,470 | +0.05(+0.12%) |
Feb 15, 2017 | 38.03 | 38.67 | 38.03 | 38.50 | 447,283 | +0.38(+0.99%) |
Feb 14, 2017 | 37.94 | 38.17 | 37.70 | 38.12 | 241,372 | +0.14(+0.37%) |
Feb 13, 2017 | 37.70 | 38.08 | 37.51 | 37.98 | 252,736 | +0.47(+1.26%) |
Feb 10, 2017 | 37.04 | 37.65 | 36.90 | 37.51 | 369,735 | +0.57(+1.53%) |
Feb 09, 2017 | 36.62 | 37.23 | 36.57 | 36.95 | 295,364 | +0.05(+0.13%) |
Feb 08, 2017 | 36.92 | 36.43 | 36.90 | 320,574 | +0.14(+0.38%) | |
Feb 07, 2017 | 36.66 | 36.85 | 36.28 | 36.76 | 460,896 | +0.09(+0.26%) |
Feb 06, 2017 | 36.90 | 36.90 | 36.57 | 36.66 | 292,505 | -0.24(-0.64%) |
Feb 03, 2017 | 36.95 | 37.04 | 36.66 | 36.90 | 515,889 | +0.14(+0.38%) |
Feb 02, 2017 | 37.23 | 37.32 | 36.62 | 36.76 | 833,978 | -0.47(-1.27%) |