Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.39 | 38.56 | 37.41 | 37.45 | 677,521 | -0.43(-1.14%) |
Apr 27, 2017 | 38.85 | 38.85 | 36.51 | 37.88 | 723,746 | -1.33(-3.39%) |
Apr 26, 2017 | 39.22 | 39.97 | 38.67 | 39.21 | 645,728 | -0.26(-0.66%) |
Apr 25, 2017 | 38.71 | 39.58 | 37.91 | 39.47 | 576,973 | +0.96(+2.49%) |
Apr 24, 2017 | 38.97 | 39.28 | 38.18 | 38.51 | 768,316 | +0.13(+0.34%) |
Apr 21, 2017 | 38.99 | 39.14 | 37.88 | 38.38 | 795,514 | -0.44(-1.13%) |
Apr 20, 2017 | 40.40 | 41.35 | 38.71 | 38.82 | 721,840 | -1.19(-2.97%) |
Apr 19, 2017 | 41.70 | 41.73 | 39.50 | 40.01 | 675,901 | -1.51(-3.64%) |
Apr 18, 2017 | 41.09 | 43.00 | 41.01 | 41.52 | 537,973 | -0.21(-0.50%) |
Apr 17, 2017 | 41.70 | 42.43 | 41.00 | 41.73 | 312,640 | +0.20(+0.48%) |
Apr 13, 2017 | 43.07 | 44.35 | 41.25 | 41.53 | 512,004 | -1.79(-4.13%) |
Apr 12, 2017 | 44.95 | 45.48 | 43.08 | 43.32 | 494,335 | -1.68(-3.73%) |
Apr 11, 2017 | 44.52 | 45.20 | 44.32 | 45.00 | 500,940 | +0.61(+1.37%) |
Apr 10, 2017 | 44.54 | 45.48 | 44.19 | 44.39 | 477,526 | +0.21(+0.48%) |
Apr 07, 2017 | 45.20 | 45.63 | 43.61 | 44.18 | 378,970 | -0.77(-1.71%) |
Apr 06, 2017 | 44.09 | 45.66 | 43.90 | 44.95 | 811,188 | +1.45(+3.33%) |
Apr 05, 2017 | 44.64 | 45.70 | 43.21 | 43.50 | 902,806 | -0.64(-1.45%) |
Apr 04, 2017 | 42.14 | 44.28 | 41.12 | 44.14 | 612,837 | +2.38(+5.70%) |
Apr 03, 2017 | 40.40 | 41.95 | 39.71 | 41.76 | 715,983 | +1.36(+3.37%) |
Mar 31, 2017 | 38.91 | 40.76 | 38.24 | 40.40 | 509,162 | +1.33(+3.40%) |
Mar 30, 2017 | 39.62 | 40.68 | 38.91 | 39.07 | 631,113 | -0.21(-0.53%) |
Mar 29, 2017 | 38.64 | 40.42 | 38.02 | 39.28 | 918,961 | +0.09(+0.23%) |
Mar 28, 2017 | 36.41 | 39.63 | 36.41 | 39.19 | 775,794 | +3.25(+9.04%) |
Mar 27, 2017 | 36.14 | 36.35 | 34.85 | 35.94 | 1,005,124 | -1.12(-3.02%) |
Mar 24, 2017 | 38.31 | 38.47 | 36.54 | 37.06 | 691,177 | -0.85(-2.24%) |
Mar 23, 2017 | 37.76 | 38.80 | 37.76 | 37.91 | 490,776 | -0.34(-0.89%) |
Mar 22, 2017 | 38.28 | 39.12 | 37.87 | 38.25 | 607,624 | -0.73(-1.87%) |
Mar 21, 2017 | 41.48 | 42.41 | 38.82 | 38.98 | 607,043 | -2.44(-5.89%) |
Mar 20, 2017 | 40.95 | 41.68 | 40.48 | 41.42 | 635,657 | -0.19(-0.46%) |
Mar 17, 2017 | 41.66 | 42.50 | 41.17 | 41.61 | 923,003 | +0.56(+1.36%) |
Mar 16, 2017 | 41.29 | 41.78 | 40.51 | 41.05 | 714,469 | +0.16(+0.39%) |
Mar 15, 2017 | 38.08 | 40.97 | 37.26 | 40.89 | 1,673,431 | +2.70(+7.07%) |
Mar 14, 2017 | 35.59 | 38.61 | 33.29 | 38.19 | 1,917,715 | +2.04(+5.64%) |
Mar 13, 2017 | 36.93 | 37.82 | 35.48 | 36.15 | 851,019 | -0.47(-1.28%) |
Mar 10, 2017 | 37.96 | 38.69 | 36.22 | 36.62 | 1,033,658 | -0.53(-1.43%) |
Mar 09, 2017 | 37.50 | 38.35 | 35.94 | 37.15 | 1,474,056 | -1.07(-2.80%) |
Mar 08, 2017 | 42.50 | 42.86 | 37.77 | 38.22 | 2,254,352 | -4.43(-10.39%) |
Mar 07, 2017 | 44.38 | 44.80 | 42.61 | 42.65 | 639,551 | -1.71(-3.85%) |
Mar 06, 2017 | 44.62 | 45.70 | 43.75 | 44.36 | 759,478 | -0.13(-0.29%) |
Mar 03, 2017 | 47.31 | 47.73 | 43.26 | 44.49 | 1,870,307 | -2.51(-5.34%) |
Mar 02, 2017 | 47.84 | 48.97 | 47.00 | 47.00 | 516,300 | -1.84(-3.77%) |
Mar 01, 2017 | 47.30 | 49.14 | 47.03 | 48.84 | 619,545 | +2.29(+4.92%) |
Feb 28, 2017 | 46.22 | 47.05 | 46.22 | 46.55 | 806,935 | +0.07(+0.15%) |
Feb 27, 2017 | 46.86 | 48.30 | 46.39 | 46.48 | 691,361 | -0.13(-0.28%) |
Feb 24, 2017 | 46.25 | 47.53 | 45.92 | 46.61 | 592,613 | -0.57(-1.21%) |
Feb 23, 2017 | 46.27 | 47.90 | 46.01 | 47.18 | 1,024,298 | +2.47(+5.52%) |
Feb 22, 2017 | 46.04 | 46.15 | 44.63 | 44.71 | 478,150 | -1.76(-3.79%) |
Feb 21, 2017 | 45.40 | 46.63 | 45.02 | 46.47 | 553,868 | +1.94(+4.36%) |
Feb 17, 2017 | 44.53 | 44.53 | 44.53 | 0 | -0.61(-1.35%) | |
Feb 16, 2017 | 46.71 | 47.06 | 45.02 | 45.14 | 445,447 | -1.32(-2.84%) |
Feb 15, 2017 | 46.20 | 46.73 | 45.67 | 46.46 | 505,832 | +0.16(+0.35%) |
Feb 14, 2017 | 46.63 | 46.63 | 44.82 | 46.30 | 435,533 | +0.22(+0.48%) |
Feb 13, 2017 | 48.40 | 48.56 | 45.95 | 46.08 | 621,335 | -2.63(-5.40%) |
Feb 10, 2017 | 48.28 | 48.86 | 47.30 | 48.71 | 496,833 | +1.36(+2.87%) |
Feb 09, 2017 | 47.03 | 48.18 | 46.27 | 47.35 | 601,102 | +0.85(+1.83%) |
Feb 08, 2017 | 43.46 | 46.61 | 42.37 | 46.50 | 878,656 | +2.42(+5.49%) |
Feb 07, 2017 | 45.97 | 46.41 | 43.91 | 44.08 | 717,735 | -2.00(-4.34%) |
Feb 06, 2017 | 46.78 | 46.99 | 45.61 | 46.08 | 725,127 | -0.51(-1.09%) |
Feb 03, 2017 | 45.43 | 46.74 | 45.06 | 46.59 | 635,135 | +1.53(+3.40%) |
Feb 02, 2017 | 46.69 | 46.69 | 44.65 | 45.06 | 725,041 | -1.39(-2.99%) |