Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.40 | 45.88 | 45.13 | 45.71 | 837,379 | +0.39(+0.86%) |
Apr 27, 2017 | 44.28 | 45.70 | 44.15 | 45.32 | 846,686 | +1.25(+2.84%) |
Apr 26, 2017 | 44.28 | 44.53 | 43.74 | 44.07 | 439,107 | -0.15(-0.34%) |
Apr 25, 2017 | 43.69 | 44.65 | 42.70 | 44.22 | 1,253,992 | +0.74(+1.70%) |
Apr 24, 2017 | 46.45 | 46.96 | 43.10 | 43.48 | 3,444,503 | -2.48(-5.40%) |
Apr 21, 2017 | 45.76 | 46.18 | 45.01 | 45.96 | 491,173 | +0.34(+0.75%) |
Apr 20, 2017 | 45.73 | 46.20 | 44.35 | 45.62 | 1,436,702 | -0.06(-0.13%) |
Apr 19, 2017 | 44.24 | 45.86 | 43.85 | 45.68 | 1,299,425 | +1.78(+4.05%) |
Apr 18, 2017 | 44.17 | 43.55 | 43.90 | 472,752 | +0.06(+0.14%) | |
Apr 17, 2017 | 43.17 | 44.20 | 42.16 | 43.84 | 794,767 | +0.33(+0.76%) |
Apr 13, 2017 | 44.68 | 44.98 | 43.47 | 43.51 | 696,594 | -1.12(-2.51%) |
Apr 12, 2017 | 44.15 | 44.73 | 43.54 | 44.63 | 664,983 | +0.63(+1.43%) |
Apr 11, 2017 | 44.00 | 44.64 | 43.17 | 44.00 | 952,311 | -0.04(-0.09%) |
Apr 10, 2017 | 42.94 | 44.60 | 42.68 | 44.04 | 1,366,776 | +1.39(+3.26%) |
Apr 07, 2017 | 41.68 | 42.93 | 41.59 | 42.65 | 1,632,516 | +1.06(+2.55%) |
Apr 06, 2017 | 40.23 | 41.59 | 40.12 | 41.59 | 747,993 | +1.38(+3.43%) |
Apr 05, 2017 | 41.23 | 41.52 | 40.18 | 40.21 | 634,662 | -1.08(-2.62%) |
Apr 04, 2017 | 41.27 | 41.49 | 40.97 | 41.29 | 407,406 | -0.08(-0.19%) |
Apr 03, 2017 | 40.38 | 41.53 | 39.96 | 41.37 | 908,692 | +0.88(+2.17%) |
Mar 31, 2017 | 40.31 | 40.72 | 39.80 | 40.49 | 696,574 | +0.59(+1.48%) |
Mar 30, 2017 | 40.33 | 40.53 | 39.88 | 39.90 | 505,470 | -0.35(-0.87%) |
Mar 29, 2017 | 39.47 | 40.30 | 39.30 | 40.25 | 1,306,001 | +1.24(+3.18%) |
Mar 28, 2017 | 39.25 | 39.67 | 38.62 | 39.01 | 824,564 | -0.34(-0.86%) |
Mar 27, 2017 | 37.93 | 39.45 | 36.93 | 39.35 | 1,021,095 | +0.98(+2.55%) |
Mar 24, 2017 | 38.54 | 38.77 | 38.00 | 38.37 | 486,365 | +0.07(+0.18%) |
Mar 23, 2017 | 38.84 | 39.17 | 38.24 | 38.30 | 436,092 | -0.43(-1.11%) |
Mar 22, 2017 | 38.38 | 39.07 | 37.90 | 38.73 | 695,520 | +0.15(+0.39%) |
Mar 21, 2017 | 39.22 | 39.38 | 38.08 | 38.58 | 676,779 | -1.11(-2.80%) |
Mar 20, 2017 | 38.99 | 39.85 | 38.97 | 39.69 | 1,081,524 | +0.88(+2.27%) |
Mar 17, 2017 | 38.85 | 38.97 | 38.11 | 38.81 | 938,016 | +0.07(+0.18%) |
Mar 16, 2017 | 37.85 | 38.85 | 37.76 | 38.74 | 822,544 | +1.00(+2.65%) |
Mar 15, 2017 | 37.35 | 37.92 | 36.05 | 37.74 | 883,506 | +0.73(+1.97%) |
Mar 14, 2017 | 37.75 | 37.78 | 36.59 | 37.01 | 497,735 | -0.24(-0.64%) |
Mar 13, 2017 | 36.39 | 37.51 | 36.30 | 37.25 | 1,091,582 | +1.15(+3.19%) |
Mar 10, 2017 | 36.27 | 37.00 | 36.04 | 36.10 | 800,953 | -0.04(-0.11%) |
Mar 09, 2017 | 35.90 | 36.20 | 35.45 | 36.14 | 822,327 | +0.22(+0.61%) |
Mar 08, 2017 | 35.87 | 36.46 | 35.70 | 35.92 | 911,415 | +0.14(+0.39%) |
Mar 07, 2017 | 35.48 | 35.98 | 35.48 | 35.78 | 850,128 | -0.02(-0.06%) |
Mar 06, 2017 | 35.96 | 36.30 | 35.40 | 35.80 | 1,250,180 | -0.57(-1.57%) |
Mar 03, 2017 | 37.96 | 37.96 | 36.30 | 36.37 | 1,776,892 | -0.86(-2.31%) |
Mar 02, 2017 | 37.96 | 38.15 | 37.11 | 37.23 | 1,394,943 | -0.65(-1.72%) |
Mar 01, 2017 | 38.28 | 38.33 | 37.26 | 37.88 | 696,666 | +0.07(+0.19%) |
Feb 28, 2017 | 38.13 | 39.00 | 37.59 | 37.81 | 1,487,917 | -1.32(-3.37%) |
Feb 27, 2017 | 39.35 | 39.82 | 39.00 | 39.13 | 1,123,389 | -0.17(-0.43%) |
Feb 24, 2017 | 37.55 | 39.98 | 37.45 | 39.30 | 3,158,734 | +0.72(+1.87%) |
Feb 23, 2017 | 37.95 | 40.67 | 37.00 | 38.58 | 6,726,159 | -2.68(-6.50%) |
Feb 22, 2017 | 40.27 | 41.32 | 40.02 | 41.26 | 1,527,865 | +1.00(+2.48%) |
Feb 21, 2017 | 40.09 | 40.62 | 39.90 | 40.26 | 1,196,212 | +0.13(+0.32%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 41.35 | 41.85 | 40.01 | 40.17 | 977,041 | -1.32(-3.18%) |
Feb 15, 2017 | 41.20 | 41.83 | 40.66 | 41.49 | 1,090,845 | +0.29(+0.70%) |
Feb 14, 2017 | 42.01 | 42.05 | 40.89 | 41.20 | 763,374 | -0.71(-1.69%) |
Feb 13, 2017 | 42.87 | 42.94 | 41.68 | 41.91 | 613,057 | -0.88(-2.06%) |
Feb 10, 2017 | 42.54 | 43.00 | 42.41 | 42.79 | 436,755 | +0.51(+1.21%) |
Feb 09, 2017 | 42.48 | 43.08 | 42.10 | 42.28 | 802,520 | +0.04(+0.09%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.05 | 42.24 | 1,105,477 | -0.35(-0.82%) |
Feb 07, 2017 | 42.76 | 43.49 | 42.32 | 42.59 | 1,242,663 | -0.01(-0.02%) |
Feb 06, 2017 | 42.00 | 42.72 | 41.70 | 42.60 | 699,331 | +0.41(+0.97%) |
Feb 03, 2017 | 42.25 | 42.28 | 41.66 | 42.19 | 949,057 | +0.37(+0.88%) |
Feb 02, 2017 | 41.49 | 42.41 | 41.24 | 41.82 | 512,478 | +0.25(+0.60%) |