Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.08 | 40.08 | 38.84 | 39.04 | 271,180 | -0.95(-2.37%) |
Apr 27, 2017 | 38.74 | 40.48 | 38.64 | 39.98 | 368,808 | -0.05(-0.12%) |
Apr 26, 2017 | 40.13 | 40.28 | 39.63 | 40.03 | 474,310 | -0.25(-0.62%) |
Apr 25, 2017 | 40.88 | 41.13 | 40.23 | 40.28 | 247,701 | -0.45(-1.10%) |
Apr 24, 2017 | 40.93 | 41.13 | 40.33 | 40.73 | 205,797 | +0.55(+1.36%) |
Apr 21, 2017 | 40.08 | 40.33 | 39.68 | 40.18 | 254,521 | +0.20(+0.50%) |
Apr 20, 2017 | 39.98 | 40.38 | 39.58 | 39.98 | 315,403 | +0.30(+0.75%) |
Apr 19, 2017 | 39.63 | 40.28 | 39.48 | 39.68 | 241,840 | +0.15(+0.38%) |
Apr 18, 2017 | 39.63 | 39.86 | 39.18 | 39.53 | 215,823 | -0.35(-0.88%) |
Apr 17, 2017 | 39.28 | 40.13 | 39.18 | 39.88 | 340,066 | +1.05(+2.70%) |
Apr 13, 2017 | 40.43 | 40.73 | 38.79 | 38.84 | 819,418 | -1.32(-3.29%) |
Apr 12, 2017 | 40.48 | 40.73 | 40.06 | 40.16 | 592,372 | -0.27(-0.68%) |
Apr 11, 2017 | 40.63 | 40.63 | 38.89 | 40.43 | 1,904,643 | -6.68(-14.18%) |
Apr 10, 2017 | 46.41 | 47.66 | 46.41 | 47.11 | 246,226 | +0.85(+1.83%) |
Apr 07, 2017 | 46.36 | 46.66 | 46.06 | 46.26 | 204,987 | -0.30(-0.64%) |
Apr 06, 2017 | 46.26 | 46.61 | 43.22 | 46.56 | 227,934 | +0.35(+0.75%) |
Apr 05, 2017 | 46.46 | 47.06 | 45.87 | 46.21 | 420,257 | +0.05(+0.11%) |
Apr 04, 2017 | 45.77 | 46.31 | 45.32 | 46.16 | 177,370 | +0.25(+0.54%) |
Apr 03, 2017 | 46.26 | 46.61 | 45.82 | 45.91 | 258,698 | -0.35(-0.75%) |
Mar 31, 2017 | 46.01 | 46.56 | 45.22 | 46.26 | 261,498 | +0.15(+0.32%) |
Mar 30, 2017 | 45.62 | 46.21 | 44.92 | 46.11 | 192,117 | +0.55(+1.20%) |
Mar 29, 2017 | 46.11 | 46.56 | 45.47 | 45.57 | 292,403 | -0.60(-1.30%) |
Mar 28, 2017 | 45.22 | 46.56 | 44.72 | 46.16 | 203,818 | +0.80(+1.76%) |
Mar 27, 2017 | 44.92 | 45.72 | 44.42 | 45.37 | 222,353 | -0.25(-0.55%) |
Mar 24, 2017 | 46.06 | 46.46 | 45.49 | 45.62 | 189,496 | -0.35(-0.76%) |
Mar 23, 2017 | 46.21 | 46.41 | 45.82 | 45.96 | 200,910 | -0.25(-0.54%) |
Mar 22, 2017 | 45.42 | 46.31 | 45.22 | 46.21 | 266,381 | +0.65(+1.42%) |
Mar 21, 2017 | 46.31 | 46.31 | 44.97 | 45.57 | 235,124 | -0.65(-1.40%) |
Mar 20, 2017 | 46.61 | 46.66 | 45.67 | 46.21 | 228,149 | -0.60(-1.28%) |
Mar 17, 2017 | 47.56 | 47.81 | 46.44 | 46.81 | 644,899 | -0.90(-1.88%) |
Mar 16, 2017 | 48.26 | 48.26 | 47.46 | 47.71 | 184,846 | -0.35(-0.73%) |
Mar 15, 2017 | 48.06 | 48.41 | 47.66 | 48.06 | 211,484 | +0.25(+0.52%) |
Mar 14, 2017 | 48.31 | 48.66 | 47.36 | 47.81 | 319,037 | -0.60(-1.24%) |
Mar 13, 2017 | 49.70 | 50.00 | 48.36 | 48.41 | 262,094 | -1.45(-2.90%) |
Mar 10, 2017 | 49.45 | 49.95 | 48.96 | 49.85 | 114,886 | +0.80(+1.63%) |
Mar 09, 2017 | 49.01 | 49.70 | 48.91 | 49.06 | 119,403 | -0.05(-0.10%) |
Mar 08, 2017 | 49.60 | 49.80 | 49.06 | 49.11 | 144,122 | -0.30(-0.61%) |
Mar 07, 2017 | 50.40 | 50.40 | 49.40 | 49.40 | 118,156 | -1.05(-2.08%) |
Mar 06, 2017 | 49.65 | 50.75 | 49.65 | 50.45 | 128,028 | +0.30(+0.60%) |
Mar 03, 2017 | 50.35 | 50.48 | 49.75 | 50.15 | 108,469 | -0.05(-0.10%) |
Mar 02, 2017 | 51.55 | 52.35 | 50.05 | 50.20 | 147,516 | -1.20(-2.33%) |
Mar 01, 2017 | 51.10 | 51.65 | 50.55 | 51.40 | 168,565 | +1.05(+2.08%) |
Feb 28, 2017 | 51.10 | 51.50 | 50.30 | 50.35 | 174,719 | -0.90(-1.75%) |
Feb 27, 2017 | 50.35 | 51.40 | 49.70 | 51.25 | 244,399 | +0.75(+1.48%) |
Feb 24, 2017 | 49.35 | 50.55 | 49.35 | 50.50 | 135,639 | +0.55(+1.10%) |
Feb 23, 2017 | 50.15 | 50.20 | 49.45 | 49.95 | 166,045 | -0.05(-0.10%) |
Feb 22, 2017 | 50.35 | 50.75 | 49.75 | 50.00 | 139,266 | -0.45(-0.89%) |
Feb 21, 2017 | 50.55 | 50.75 | 50.00 | 50.45 | 172,690 | +0.05(+0.10%) |
Feb 17, 2017 | 50.40 | 50.40 | 50.40 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 50.55 | 50.70 | 49.75 | 50.45 | 190,888 | -0.15(-0.30%) |
Feb 15, 2017 | 49.80 | 51.10 | 49.80 | 50.60 | 243,240 | +0.75(+1.50%) |
Feb 14, 2017 | 49.30 | 50.20 | 49.16 | 49.85 | 155,204 | +0.20(+0.40%) |
Feb 13, 2017 | 49.80 | 50.20 | 49.40 | 49.65 | 122,323 | +0.00(+0.00%) |
Feb 10, 2017 | 49.30 | 50.55 | 49.30 | 49.65 | 599,285 | +0.50(+1.01%) |
Feb 09, 2017 | 48.46 | 49.35 | 47.81 | 49.16 | 262,694 | +0.75(+1.54%) |
Feb 08, 2017 | 47.76 | 48.46 | 46.96 | 48.41 | 268,916 | +0.55(+1.15%) |
Feb 07, 2017 | 48.26 | 48.86 | 47.46 | 47.86 | 203,690 | -0.75(-1.54%) |
Feb 06, 2017 | 48.46 | 49.06 | 47.86 | 48.61 | 357,159 | +0.10(+0.21%) |
Feb 03, 2017 | 48.86 | 51.60 | 47.11 | 48.51 | 885,483 | +4.49(+10.19%) |
Feb 02, 2017 | 44.87 | 44.87 | 41.43 | 44.02 | 318,585 | -0.95(-2.11%) |