Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.86 | 46.09 | 45.32 | 45.99 | 768,975 | +0.12(+0.27%) |
Apr 27, 2017 | 45.26 | 46.03 | 44.77 | 45.86 | 564,402 | +0.66(+1.47%) |
Apr 26, 2017 | 45.15 | 45.93 | 45.08 | 45.20 | 750,465 | +0.18(+0.41%) |
Apr 25, 2017 | 45.27 | 45.88 | 44.68 | 45.02 | 660,010 | -0.15(-0.33%) |
Apr 24, 2017 | 45.22 | 45.65 | 44.55 | 45.17 | 628,565 | +0.37(+0.82%) |
Apr 21, 2017 | 45.45 | 45.66 | 44.48 | 44.80 | 614,984 | -0.76(-1.68%) |
Apr 20, 2017 | 44.31 | 46.01 | 44.31 | 45.57 | 1,005,548 | +1.57(+3.57%) |
Apr 19, 2017 | 43.19 | 44.73 | 43.19 | 44.00 | 809,787 | +1.05(+2.44%) |
Apr 18, 2017 | 43.12 | 43.49 | 42.67 | 42.95 | 382,448 | -0.29(-0.67%) |
Apr 17, 2017 | 43.40 | 43.69 | 42.59 | 43.24 | 456,746 | -0.11(-0.25%) |
Apr 13, 2017 | 43.58 | 43.75 | 42.77 | 43.35 | 540,240 | -0.25(-0.57%) |
Apr 12, 2017 | 44.05 | 44.32 | 43.43 | 43.60 | 575,896 | -0.44(-1.00%) |
Apr 11, 2017 | 43.61 | 44.34 | 43.28 | 44.04 | 743,993 | +0.42(+0.97%) |
Apr 10, 2017 | 42.24 | 43.98 | 41.96 | 43.61 | 1,065,289 | +1.65(+3.94%) |
Apr 07, 2017 | 42.17 | 42.84 | 41.65 | 41.96 | 793,164 | -0.36(-0.84%) |
Apr 06, 2017 | 41.35 | 43.16 | 41.08 | 42.32 | 862,363 | +1.27(+3.10%) |
Apr 05, 2017 | 40.90 | 42.01 | 40.32 | 41.05 | 1,018,377 | +0.32(+0.77%) |
Apr 04, 2017 | 41.63 | 41.63 | 40.11 | 40.73 | 954,988 | -1.23(-2.93%) |
Apr 03, 2017 | 43.15 | 43.41 | 40.71 | 41.96 | 1,241,908 | -1.43(-3.29%) |
Mar 31, 2017 | 43.99 | 44.44 | 43.28 | 43.39 | 697,739 | -0.62(-1.42%) |
Mar 30, 2017 | 43.41 | 44.21 | 43.21 | 44.01 | 669,855 | +0.43(+0.99%) |
Mar 29, 2017 | 40.64 | 44.28 | 40.30 | 43.58 | 1,499,916 | +2.97(+7.30%) |
Mar 28, 2017 | 39.15 | 40.66 | 39.15 | 40.62 | 980,668 | +1.25(+3.18%) |
Mar 27, 2017 | 38.73 | 39.98 | 38.62 | 39.36 | 799,315 | +0.00(+0.00%) |
Mar 24, 2017 | 39.24 | 39.57 | 38.92 | 39.36 | 485,348 | +0.12(+0.32%) |
Mar 23, 2017 | 38.99 | 40.22 | 38.99 | 39.24 | 1,188,454 | +0.31(+0.79%) |
Mar 22, 2017 | 39.83 | 39.83 | 38.62 | 38.93 | 1,276,445 | -0.90(-2.27%) |
Mar 21, 2017 | 41.22 | 41.22 | 39.08 | 39.84 | 1,204,100 | -1.46(-3.53%) |
Mar 20, 2017 | 43.24 | 43.37 | 41.05 | 41.30 | 939,268 | -1.96(-4.53%) |
Mar 17, 2017 | 43.28 | 43.84 | 43.01 | 43.25 | 1,000,296 | -0.02(-0.06%) |
Mar 16, 2017 | 43.04 | 43.74 | 42.79 | 43.28 | 547,354 | +0.13(+0.31%) |
Mar 15, 2017 | 43.09 | 43.39 | 42.33 | 43.14 | 499,561 | -0.01(-0.02%) |
Mar 14, 2017 | 43.03 | 43.51 | 42.68 | 43.15 | 486,623 | +0.29(+0.68%) |
Mar 13, 2017 | 43.65 | 43.92 | 42.51 | 42.86 | 791,811 | -1.22(-2.77%) |
Mar 10, 2017 | 43.90 | 44.35 | 43.45 | 44.08 | 637,556 | +0.34(+0.78%) |
Mar 09, 2017 | 44.22 | 44.32 | 43.34 | 43.74 | 706,649 | -0.48(-1.09%) |
Mar 08, 2017 | 42.79 | 44.75 | 42.42 | 44.22 | 1,181,828 | +1.43(+3.35%) |
Mar 07, 2017 | 42.52 | 43.06 | 42.30 | 42.79 | 958,069 | +0.16(+0.37%) |
Mar 06, 2017 | 43.67 | 43.73 | 42.43 | 42.63 | 823,012 | -1.35(-3.07%) |
Mar 03, 2017 | 44.67 | 44.91 | 43.41 | 43.98 | 897,433 | -0.61(-1.38%) |
Mar 02, 2017 | 43.73 | 44.69 | 43.49 | 44.60 | 1,703,498 | +0.47(+1.07%) |
Mar 01, 2017 | 45.67 | 46.20 | 43.79 | 44.12 | 1,450,353 | -1.09(-2.42%) |
Feb 28, 2017 | 46.47 | 46.65 | 44.60 | 45.22 | 1,760,652 | -1.32(-2.83%) |
Feb 27, 2017 | 47.12 | 47.82 | 46.52 | 46.54 | 7,075,692 | -0.74(-1.56%) |
Feb 24, 2017 | 46.66 | 47.85 | 46.29 | 47.28 | 3,730,609 | +1.92(+4.24%) |
Feb 23, 2017 | 45.96 | 47.12 | 45.24 | 45.35 | 1,397,661 | -0.46(-1.01%) |
Feb 22, 2017 | 44.33 | 46.64 | 44.33 | 45.82 | 1,848,014 | +1.40(+3.16%) |
Feb 21, 2017 | 45.82 | 48.77 | 44.26 | 44.41 | 2,548,920 | -4.01(-8.29%) |
Feb 17, 2017 | 48.43 | 48.43 | 48.43 | 0 | +0.22(+0.45%) | |
Feb 16, 2017 | 49.80 | 50.23 | 47.86 | 48.21 | 784,678 | -2.02(-4.01%) |
Feb 15, 2017 | 48.95 | 50.56 | 48.93 | 50.23 | 580,721 | +1.09(+2.21%) |
Feb 14, 2017 | 47.56 | 49.35 | 47.56 | 49.14 | 531,285 | +1.24(+2.58%) |
Feb 13, 2017 | 49.04 | 49.42 | 47.62 | 47.91 | 498,195 | -0.85(-1.75%) |
Feb 10, 2017 | 47.89 | 49.59 | 47.47 | 48.76 | 766,474 | +1.24(+2.62%) |
Feb 09, 2017 | 46.52 | 48.02 | 46.05 | 47.52 | 628,314 | +1.00(+2.14%) |
Feb 08, 2017 | 45.17 | 46.56 | 44.82 | 46.52 | 826,095 | +1.29(+2.86%) |
Feb 07, 2017 | 46.88 | 46.88 | 45.16 | 45.23 | 950,526 | -1.43(-3.07%) |
Feb 06, 2017 | 47.45 | 48.38 | 46.59 | 46.66 | 522,300 | -0.77(-1.63%) |
Feb 03, 2017 | 47.17 | 49.23 | 46.16 | 47.43 | 1,713,429 | +0.29(+0.62%) |
Feb 02, 2017 | 46.30 | 47.81 | 46.07 | 47.14 | 751,968 | +0.98(+2.12%) |