Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.44 | 44.44 | 43.38 | 43.41 | 500,056 | -0.82(-1.85%) |
Apr 27, 2017 | 43.92 | 44.46 | 43.75 | 44.23 | 930,050 | +0.37(+0.84%) |
Apr 26, 2017 | 43.01 | 44.30 | 43.01 | 43.86 | 475,479 | +0.83(+1.93%) |
Apr 25, 2017 | 42.74 | 43.33 | 42.74 | 43.03 | 425,228 | +0.67(+1.58%) |
Apr 24, 2017 | 42.29 | 42.61 | 41.91 | 42.36 | 399,899 | +0.86(+2.07%) |
Apr 21, 2017 | 41.81 | 42.10 | 41.46 | 41.50 | 555,367 | -0.30(-0.72%) |
Apr 20, 2017 | 41.46 | 42.03 | 41.39 | 41.80 | 250,614 | +0.49(+1.19%) |
Apr 19, 2017 | 40.92 | 41.65 | 40.92 | 41.31 | 562,753 | +0.38(+0.93%) |
Apr 18, 2017 | 41.26 | 41.30 | 40.37 | 40.93 | 423,779 | -0.50(-1.21%) |
Apr 17, 2017 | 41.51 | 41.61 | 41.01 | 41.43 | 211,632 | +0.06(+0.15%) |
Apr 13, 2017 | 40.75 | 42.08 | 40.28 | 41.37 | 409,682 | -0.27(-0.65%) |
Apr 12, 2017 | 42.20 | 42.55 | 41.53 | 41.64 | 298,653 | -0.66(-1.56%) |
Apr 11, 2017 | 41.92 | 42.38 | 41.49 | 42.30 | 511,753 | +0.16(+0.38%) |
Apr 10, 2017 | 42.91 | 42.91 | 41.67 | 42.14 | 282,561 | -0.61(-1.43%) |
Apr 07, 2017 | 42.28 | 42.83 | 41.96 | 42.75 | 467,727 | +0.26(+0.61%) |
Apr 06, 2017 | 41.90 | 42.50 | 41.36 | 42.49 | 170,076 | +0.51(+1.21%) |
Apr 05, 2017 | 42.56 | 42.86 | 41.90 | 41.98 | 229,624 | -0.34(-0.80%) |
Apr 04, 2017 | 42.85 | 43.27 | 41.84 | 42.32 | 318,247 | -0.59(-1.37%) |
Apr 03, 2017 | 43.06 | 43.73 | 42.19 | 42.91 | 319,358 | -0.18(-0.42%) |
Mar 31, 2017 | 42.50 | 43.37 | 42.33 | 43.09 | 268,161 | +0.44(+1.03%) |
Mar 30, 2017 | 42.69 | 42.74 | 42.31 | 42.65 | 278,384 | -0.02(-0.05%) |
Mar 29, 2017 | 42.33 | 43.16 | 42.02 | 42.67 | 290,893 | +0.24(+0.57%) |
Mar 28, 2017 | 42.16 | 42.66 | 41.48 | 42.43 | 478,420 | +0.08(+0.19%) |
Mar 27, 2017 | 42.25 | 42.47 | 41.71 | 42.35 | 340,598 | -0.53(-1.24%) |
Mar 24, 2017 | 42.11 | 43.24 | 42.11 | 42.88 | 319,462 | +0.83(+1.97%) |
Mar 23, 2017 | 42.22 | 42.55 | 41.68 | 42.05 | 342,012 | -0.17(-0.40%) |
Mar 22, 2017 | 42.33 | 43.99 | 41.68 | 42.22 | 287,722 | -0.22(-0.52%) |
Mar 21, 2017 | 44.52 | 44.79 | 42.25 | 42.44 | 616,052 | -1.79(-4.05%) |
Mar 20, 2017 | 44.51 | 45.00 | 43.99 | 44.23 | 337,919 | -0.34(-0.76%) |
Mar 17, 2017 | 44.14 | 45.15 | 44.00 | 44.57 | 502,658 | +0.31(+0.70%) |
Mar 16, 2017 | 45.04 | 45.13 | 44.08 | 44.26 | 228,282 | -0.58(-1.29%) |
Mar 15, 2017 | 44.90 | 45.16 | 44.16 | 44.84 | 361,491 | +0.11(+0.25%) |
Mar 14, 2017 | 44.83 | 45.22 | 44.17 | 44.73 | 261,727 | -0.38(-0.84%) |
Mar 13, 2017 | 45.04 | 45.30 | 44.65 | 45.11 | 421,222 | +0.20(+0.45%) |
Mar 10, 2017 | 45.22 | 45.31 | 44.62 | 44.91 | 271,005 | +0.09(+0.20%) |
Mar 09, 2017 | 45.25 | 45.38 | 44.65 | 44.82 | 315,831 | -0.51(-1.13%) |
Mar 08, 2017 | 44.90 | 45.41 | 43.03 | 45.33 | 511,765 | +0.62(+1.39%) |
Mar 07, 2017 | 43.42 | 44.81 | 43.19 | 44.71 | 459,639 | +1.04(+2.38%) |
Mar 06, 2017 | 45.15 | 45.34 | 43.35 | 43.67 | 756,496 | -2.63(-5.68%) |
Mar 03, 2017 | 46.89 | 47.38 | 46.04 | 46.30 | 650,849 | -0.92(-1.95%) |
Mar 02, 2017 | 45.97 | 48.23 | 45.63 | 47.22 | 1,170,758 | +1.11(+2.41%) |
Mar 01, 2017 | 43.94 | 46.42 | 43.84 | 46.11 | 1,114,310 | +2.55(+5.85%) |
Feb 28, 2017 | 43.70 | 46.19 | 40.00 | 43.56 | 1,640,155 | -2.61(-5.65%) |
Feb 27, 2017 | 45.15 | 46.38 | 44.50 | 46.17 | 832,086 | +0.21(+0.46%) |
Feb 24, 2017 | 45.04 | 46.28 | 44.95 | 45.96 | 348,331 | +0.44(+0.97%) |
Feb 23, 2017 | 46.47 | 46.82 | 44.39 | 45.52 | 939,988 | -0.70(-1.51%) |
Feb 22, 2017 | 46.10 | 46.92 | 45.89 | 46.22 | 664,856 | +0.22(+0.48%) |
Feb 21, 2017 | 45.28 | 46.10 | 45.19 | 46.00 | 599,158 | +0.67(+1.48%) |
Feb 17, 2017 | 45.33 | 45.33 | 45.33 | 0 | +1.91(+4.40%) | |
Feb 16, 2017 | 43.33 | 43.90 | 42.44 | 43.42 | 427,346 | +0.02(+0.05%) |
Feb 15, 2017 | 42.53 | 43.58 | 42.19 | 43.40 | 294,625 | +0.77(+1.81%) |
Feb 14, 2017 | 41.77 | 42.74 | 41.77 | 42.63 | 563,792 | +0.70(+1.67%) |
Feb 13, 2017 | 42.49 | 42.69 | 41.75 | 41.93 | 240,780 | -0.40(-0.94%) |
Feb 10, 2017 | 42.48 | 42.58 | 41.90 | 42.33 | 150,738 | +0.03(+0.07%) |
Feb 09, 2017 | 42.29 | 42.74 | 42.17 | 42.30 | 278,903 | +0.07(+0.17%) |
Feb 08, 2017 | 42.84 | 42.94 | 42.21 | 42.23 | 214,373 | -0.80(-1.86%) |
Feb 07, 2017 | 42.32 | 43.19 | 42.16 | 43.03 | 297,157 | +0.73(+1.73%) |
Feb 06, 2017 | 42.55 | 42.78 | 42.15 | 42.30 | 147,037 | -0.46(-1.08%) |
Feb 03, 2017 | 42.31 | 42.83 | 42.04 | 42.76 | 246,103 | +0.65(+1.54%) |
Feb 02, 2017 | 41.84 | 42.81 | 41.42 | 42.11 | 310,064 | +0.32(+0.77%) |