Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.63 | 43.63 | 41.48 | 41.53 | 1,164,290 | -1.93(-4.44%) |
Apr 27, 2017 | 40.91 | 43.50 | 40.85 | 43.46 | 1,161,093 | +2.51(+6.13%) |
Apr 26, 2017 | 41.44 | 41.84 | 40.84 | 40.95 | 846,511 | -0.53(-1.28%) |
Apr 25, 2017 | 41.39 | 41.77 | 41.07 | 41.48 | 779,012 | +0.45(+1.10%) |
Apr 24, 2017 | 41.90 | 42.50 | 40.86 | 41.03 | 1,468,135 | -0.45(-1.08%) |
Apr 21, 2017 | 41.60 | 42.04 | 41.34 | 41.48 | 415,558 | -0.24(-0.58%) |
Apr 20, 2017 | 42.06 | 42.49 | 41.60 | 41.72 | 450,216 | -0.27(-0.64%) |
Apr 19, 2017 | 41.90 | 42.60 | 41.90 | 41.99 | 389,147 | -0.07(-0.17%) |
Apr 18, 2017 | 42.07 | 42.85 | 41.50 | 42.06 | 562,429 | -0.13(-0.31%) |
Apr 17, 2017 | 41.72 | 42.21 | 41.68 | 42.19 | 424,387 | +0.56(+1.35%) |
Apr 13, 2017 | 41.86 | 42.52 | 41.60 | 41.63 | 772,615 | -0.17(-0.41%) |
Apr 12, 2017 | 41.36 | 41.90 | 40.80 | 41.80 | 921,610 | +0.31(+0.75%) |
Apr 11, 2017 | 39.40 | 41.73 | 38.95 | 41.49 | 2,838,668 | +2.02(+5.12%) |
Apr 10, 2017 | 42.96 | 44.73 | 38.69 | 39.47 | 4,458,958 | -3.54(-8.23%) |
Apr 07, 2017 | 43.11 | 43.53 | 42.95 | 43.01 | 661,199 | -0.10(-0.23%) |
Apr 06, 2017 | 43.01 | 43.57 | 42.83 | 43.11 | 670,732 | +0.27(+0.63%) |
Apr 05, 2017 | 43.25 | 43.69 | 42.79 | 42.84 | 599,881 | -0.32(-0.74%) |
Apr 04, 2017 | 42.86 | 43.47 | 42.72 | 43.16 | 500,981 | +0.29(+0.68%) |
Apr 03, 2017 | 43.22 | 43.52 | 42.63 | 42.87 | 463,705 | -0.36(-0.83%) |
Mar 31, 2017 | 42.47 | 43.70 | 42.47 | 43.23 | 673,648 | +0.55(+1.29%) |
Mar 30, 2017 | 42.81 | 42.90 | 42.51 | 42.68 | 239,352 | -0.22(-0.51%) |
Mar 29, 2017 | 43.10 | 43.34 | 42.75 | 42.90 | 321,613 | -0.24(-0.56%) |
Mar 28, 2017 | 42.42 | 43.25 | 42.17 | 43.14 | 388,432 | +0.55(+1.29%) |
Mar 27, 2017 | 42.13 | 42.77 | 42.13 | 42.59 | 414,960 | -0.10(-0.23%) |
Mar 24, 2017 | 43.22 | 43.51 | 42.65 | 42.69 | 363,986 | -0.56(-1.29%) |
Mar 23, 2017 | 43.12 | 44.07 | 43.04 | 43.25 | 296,992 | +0.14(+0.32%) |
Mar 22, 2017 | 42.99 | 43.29 | 42.43 | 43.11 | 421,530 | +0.18(+0.42%) |
Mar 21, 2017 | 44.22 | 44.22 | 42.80 | 42.93 | 401,721 | -0.67(-1.54%) |
Mar 20, 2017 | 44.47 | 44.47 | 43.33 | 43.60 | 420,054 | -0.72(-1.62%) |
Mar 17, 2017 | 44.24 | 44.48 | 43.64 | 44.32 | 681,080 | -0.15(-0.34%) |
Mar 16, 2017 | 42.94 | 44.48 | 42.94 | 44.47 | 1,029,145 | +1.43(+3.32%) |
Mar 15, 2017 | 42.32 | 43.23 | 42.28 | 43.04 | 701,474 | +0.83(+1.97%) |
Mar 14, 2017 | 41.92 | 42.52 | 41.27 | 42.21 | 884,641 | +0.25(+0.60%) |
Mar 13, 2017 | 41.75 | 42.49 | 41.29 | 41.96 | 974,824 | +0.19(+0.45%) |
Mar 10, 2017 | 43.03 | 43.40 | 41.48 | 41.77 | 1,328,786 | -1.24(-2.88%) |
Mar 09, 2017 | 44.50 | 45.66 | 41.95 | 43.01 | 2,485,121 | -0.59(-1.35%) |
Mar 08, 2017 | 43.02 | 43.98 | 43.02 | 43.60 | 893,281 | +0.60(+1.40%) |
Mar 07, 2017 | 43.12 | 43.41 | 42.40 | 43.00 | 639,117 | -0.17(-0.39%) |
Mar 06, 2017 | 43.04 | 43.54 | 42.52 | 43.17 | 913,996 | -0.32(-0.74%) |
Mar 03, 2017 | 43.35 | 43.76 | 42.58 | 43.49 | 1,102,352 | -0.18(-0.41%) |
Mar 02, 2017 | 43.70 | 44.30 | 43.47 | 43.67 | 406,239 | -0.11(-0.25%) |
Mar 01, 2017 | 43.15 | 44.38 | 42.96 | 43.78 | 419,019 | +0.73(+1.70%) |
Feb 28, 2017 | 43.69 | 43.69 | 42.84 | 43.05 | 612,974 | -0.67(-1.53%) |
Feb 27, 2017 | 44.25 | 44.85 | 43.60 | 43.72 | 534,213 | -0.53(-1.20%) |
Feb 24, 2017 | 43.38 | 44.53 | 43.19 | 44.25 | 414,034 | +0.66(+1.51%) |
Feb 23, 2017 | 44.79 | 44.79 | 43.44 | 43.59 | 611,458 | -0.99(-2.22%) |
Feb 22, 2017 | 45.03 | 45.09 | 44.28 | 44.58 | 398,695 | -0.45(-1.00%) |
Feb 21, 2017 | 44.42 | 45.19 | 43.98 | 45.03 | 628,116 | +0.71(+1.60%) |
Feb 17, 2017 | 44.32 | 44.32 | 44.32 | 0 | -1.26(-2.76%) | |
Feb 16, 2017 | 45.69 | 45.77 | 45.31 | 45.58 | 730,998 | -0.12(-0.26%) |
Feb 15, 2017 | 45.30 | 45.85 | 45.17 | 45.70 | 422,039 | +0.22(+0.48%) |
Feb 14, 2017 | 45.37 | 45.70 | 45.09 | 45.48 | 525,066 | -0.09(-0.20%) |
Feb 13, 2017 | 46.00 | 46.09 | 45.33 | 45.57 | 409,607 | -0.08(-0.18%) |
Feb 10, 2017 | 45.51 | 45.84 | 45.15 | 45.65 | 647,727 | +0.15(+0.33%) |
Feb 09, 2017 | 45.13 | 46.44 | 44.13 | 45.50 | 803,103 | -0.08(-0.18%) |
Feb 08, 2017 | 45.65 | 45.83 | 45.14 | 45.58 | 670,402 | -0.02(-0.04%) |
Feb 07, 2017 | 45.84 | 46.28 | 45.42 | 45.60 | 359,458 | -0.11(-0.24%) |
Feb 06, 2017 | 45.87 | 46.81 | 44.71 | 45.71 | 468,059 | -0.08(-0.17%) |
Feb 03, 2017 | 45.83 | 45.95 | 45.30 | 45.79 | 332,328 | +0.12(+0.26%) |
Feb 02, 2017 | 45.62 | 46.00 | 45.46 | 45.67 | 423,091 | -0.07(-0.15%) |