Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.42 | 44.87 | 43.23 | 43.29 | 326,121 | -0.82(-1.86%) |
Apr 27, 2017 | 43.56 | 44.57 | 41.73 | 44.11 | 504,155 | +1.65(+3.87%) |
Apr 26, 2017 | 41.37 | 42.59 | 41.16 | 42.47 | 335,765 | +1.25(+3.03%) |
Apr 25, 2017 | 40.67 | 41.63 | 40.67 | 41.22 | 193,264 | +0.88(+2.19%) |
Apr 24, 2017 | 40.15 | 40.43 | 39.72 | 40.33 | 177,143 | +0.94(+2.40%) |
Apr 21, 2017 | 39.45 | 39.75 | 39.21 | 39.39 | 167,081 | +0.18(+0.47%) |
Apr 20, 2017 | 38.96 | 39.54 | 38.84 | 39.21 | 164,455 | +0.52(+1.34%) |
Apr 19, 2017 | 38.38 | 39.33 | 38.38 | 38.69 | 254,104 | +0.55(+1.44%) |
Apr 18, 2017 | 38.48 | 38.75 | 38.11 | 38.14 | 184,277 | -0.49(-1.26%) |
Apr 17, 2017 | 37.47 | 38.75 | 37.38 | 38.63 | 527,091 | +1.95(+5.32%) |
Apr 13, 2017 | 37.13 | 37.64 | 36.62 | 36.68 | 181,293 | -0.55(-1.47%) |
Apr 12, 2017 | 38.08 | 38.14 | 37.10 | 37.23 | 188,417 | -1.07(-2.78%) |
Apr 11, 2017 | 37.90 | 38.32 | 37.62 | 38.29 | 159,019 | +0.37(+0.96%) |
Apr 10, 2017 | 38.87 | 38.87 | 37.68 | 37.93 | 328,745 | -0.85(-2.20%) |
Apr 07, 2017 | 38.32 | 39.21 | 38.31 | 38.78 | 351,973 | +0.46(+1.19%) |
Apr 06, 2017 | 38.54 | 38.79 | 37.68 | 38.32 | 446,186 | -0.24(-0.63%) |
Apr 05, 2017 | 39.97 | 40.24 | 38.45 | 38.57 | 341,979 | -1.22(-3.06%) |
Apr 04, 2017 | 40.61 | 41.08 | 39.60 | 39.79 | 420,655 | -0.88(-2.17%) |
Apr 03, 2017 | 43.20 | 43.68 | 40.55 | 40.67 | 401,544 | -2.53(-5.85%) |
Mar 31, 2017 | 42.07 | 43.50 | 41.89 | 43.20 | 461,818 | +1.13(+2.68%) |
Mar 30, 2017 | 42.07 | 42.54 | 42.01 | 42.07 | 165,525 | +0.03(+0.07%) |
Mar 29, 2017 | 41.52 | 42.19 | 41.13 | 42.04 | 221,469 | +0.49(+1.17%) |
Mar 28, 2017 | 41.49 | 41.93 | 41.16 | 41.55 | 229,545 | -0.09(-0.22%) |
Mar 27, 2017 | 41.73 | 42.04 | 40.61 | 41.64 | 301,912 | -0.73(-1.73%) |
Mar 24, 2017 | 42.34 | 42.56 | 41.90 | 42.37 | 512,770 | +0.06(+0.14%) |
Mar 23, 2017 | 41.86 | 42.62 | 41.40 | 42.31 | 208,667 | +0.46(+1.09%) |
Mar 22, 2017 | 41.80 | 42.31 | 41.37 | 41.86 | 260,227 | -0.03(-0.07%) |
Mar 21, 2017 | 43.35 | 43.56 | 41.86 | 41.89 | 361,324 | -1.28(-2.96%) |
Mar 20, 2017 | 42.44 | 43.78 | 42.04 | 43.17 | 466,587 | +0.52(+1.21%) |
Mar 17, 2017 | 42.50 | 42.74 | 42.19 | 42.65 | 574,413 | +0.06(+0.14%) |
Mar 16, 2017 | 43.44 | 43.47 | 42.34 | 42.59 | 247,903 | -0.49(-1.13%) |
Mar 15, 2017 | 42.74 | 43.50 | 42.57 | 43.08 | 389,877 | +0.67(+1.58%) |
Mar 14, 2017 | 43.26 | 43.41 | 42.28 | 42.41 | 480,551 | -0.91(-2.11%) |
Mar 13, 2017 | 43.72 | 44.14 | 43.26 | 43.32 | 354,081 | -0.40(-0.91%) |
Mar 10, 2017 | 44.78 | 45.09 | 43.62 | 43.72 | 598,616 | -0.91(-2.05%) |
Mar 09, 2017 | 46.00 | 46.15 | 44.32 | 44.63 | 2,005,143 | -1.19(-2.59%) |
Mar 08, 2017 | 46.43 | 47.07 | 44.93 | 45.82 | 494,810 | -0.85(-1.83%) |
Mar 07, 2017 | 48.68 | 48.68 | 46.49 | 46.67 | 290,458 | -2.65(-5.37%) |
Mar 06, 2017 | 49.35 | 49.72 | 48.59 | 49.32 | 136,886 | -0.21(-0.43%) |
Mar 03, 2017 | 49.35 | 49.78 | 47.25 | 49.53 | 103,220 | +0.18(+0.37%) |
Mar 02, 2017 | 50.20 | 50.48 | 49.11 | 49.35 | 146,104 | -0.85(-1.70%) |
Mar 01, 2017 | 49.53 | 50.72 | 49.53 | 50.20 | 179,811 | +1.55(+3.19%) |
Feb 28, 2017 | 49.50 | 49.72 | 48.22 | 48.65 | 247,775 | -1.19(-2.38%) |
Feb 27, 2017 | 48.22 | 49.93 | 48.22 | 49.84 | 232,737 | +1.55(+3.22%) |
Feb 24, 2017 | 47.37 | 48.67 | 46.76 | 48.28 | 116,380 | +0.52(+1.08%) |
Feb 23, 2017 | 48.74 | 48.83 | 47.68 | 47.77 | 116,388 | -0.88(-1.82%) |
Feb 22, 2017 | 47.98 | 48.71 | 47.68 | 48.65 | 129,302 | +0.49(+1.01%) |
Feb 21, 2017 | 47.68 | 49.05 | 47.57 | 48.16 | 150,151 | +0.43(+0.89%) |
Feb 17, 2017 | 47.74 | 47.74 | 47.74 | 0 | -1.61(-3.27%) | |
Feb 16, 2017 | 51.06 | 51.06 | 46.88 | 49.35 | 542,511 | -1.98(-3.86%) |
Feb 15, 2017 | 50.42 | 52.00 | 50.42 | 51.33 | 190,787 | +0.61(+1.20%) |
Feb 14, 2017 | 50.81 | 50.94 | 50.05 | 50.72 | 131,555 | +0.27(+0.54%) |
Feb 13, 2017 | 51.42 | 51.57 | 50.30 | 50.45 | 187,227 | -0.58(-1.13%) |
Feb 10, 2017 | 52.46 | 52.46 | 50.57 | 51.03 | 196,700 | -1.04(-1.99%) |
Feb 09, 2017 | 49.99 | 52.09 | 49.99 | 52.06 | 199,952 | +2.10(+4.21%) |
Feb 08, 2017 | 49.29 | 50.05 | 48.95 | 49.96 | 135,294 | +0.49(+0.99%) |
Feb 07, 2017 | 49.47 | 50.00 | 48.92 | 49.47 | 175,411 | +0.12(+0.25%) |
Feb 06, 2017 | 49.20 | 50.11 | 49.02 | 49.35 | 102,077 | -0.12(-0.25%) |
Feb 03, 2017 | 49.93 | 49.93 | 48.99 | 49.47 | 126,444 | +0.00(+0.00%) |
Feb 02, 2017 | 49.99 | 49.99 | 48.77 | 49.47 | 128,475 | -0.52(-1.04%) |