Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.02 | 48.39 | 47.62 | 48.07 | 567,472 | -0.18(-0.38%) |
Apr 27, 2017 | 45.61 | 48.93 | 45.61 | 48.25 | 818,680 | +3.73(+8.38%) |
Apr 26, 2017 | 43.97 | 45.02 | 43.38 | 44.52 | 551,492 | +0.55(+1.24%) |
Apr 25, 2017 | 43.47 | 44.13 | 43.43 | 43.97 | 345,426 | +0.82(+1.90%) |
Apr 24, 2017 | 43.88 | 43.88 | 42.83 | 43.15 | 540,020 | -0.23(-0.52%) |
Apr 21, 2017 | 43.02 | 43.52 | 42.92 | 43.38 | 291,192 | +0.41(+0.95%) |
Apr 20, 2017 | 42.79 | 43.02 | 42.33 | 42.97 | 334,433 | +0.32(+0.75%) |
Apr 19, 2017 | 42.74 | 43.06 | 42.49 | 42.65 | 269,385 | +0.05(+0.11%) |
Apr 18, 2017 | 42.11 | 42.70 | 40.65 | 42.61 | 349,667 | +0.32(+0.75%) |
Apr 17, 2017 | 41.33 | 42.33 | 41.26 | 42.29 | 346,194 | +0.96(+2.31%) |
Apr 13, 2017 | 41.33 | 41.60 | 41.01 | 41.33 | 297,540 | +0.05(+0.11%) |
Apr 12, 2017 | 41.60 | 41.74 | 41.06 | 41.29 | 279,618 | -0.36(-0.87%) |
Apr 11, 2017 | 41.15 | 41.72 | 40.88 | 41.65 | 245,012 | +0.36(+0.88%) |
Apr 10, 2017 | 40.83 | 41.29 | 40.79 | 41.29 | 219,763 | +0.55(+1.34%) |
Apr 07, 2017 | 40.83 | 41.10 | 40.65 | 40.74 | 341,748 | -0.32(-0.78%) |
Apr 06, 2017 | 41.29 | 41.29 | 40.88 | 41.06 | 230,763 | -0.23(-0.55%) |
Apr 05, 2017 | 42.01 | 42.01 | 41.29 | 41.29 | 352,347 | -0.59(-1.41%) |
Apr 04, 2017 | 41.70 | 42.01 | 40.97 | 41.88 | 372,018 | +0.05(+0.11%) |
Apr 03, 2017 | 42.92 | 43.02 | 41.79 | 41.83 | 302,962 | -1.09(-2.54%) |
Mar 31, 2017 | 42.74 | 43.06 | 42.47 | 42.92 | 400,817 | +0.14(+0.32%) |
Mar 30, 2017 | 42.70 | 42.97 | 42.65 | 42.79 | 228,467 | +0.20(+0.48%) |
Mar 29, 2017 | 42.56 | 42.92 | 42.38 | 42.58 | 255,865 | -0.14(-0.32%) |
Mar 28, 2017 | 42.42 | 42.79 | 42.29 | 42.72 | 375,124 | +0.16(+0.37%) |
Mar 27, 2017 | 42.33 | 42.79 | 42.15 | 42.56 | 243,844 | -0.05(-0.11%) |
Mar 24, 2017 | 43.20 | 43.20 | 42.42 | 42.61 | 339,575 | -0.36(-0.85%) |
Mar 23, 2017 | 42.88 | 43.29 | 41.88 | 42.97 | 276,037 | +0.09(+0.21%) |
Mar 22, 2017 | 43.33 | 43.52 | 42.42 | 42.88 | 433,445 | -0.68(-1.57%) |
Mar 21, 2017 | 43.88 | 44.02 | 43.29 | 43.56 | 438,065 | -0.18(-0.42%) |
Mar 20, 2017 | 44.11 | 44.11 | 43.49 | 43.74 | 442,491 | -0.36(-0.83%) |
Mar 17, 2017 | 43.33 | 44.36 | 42.97 | 44.11 | 1,385,733 | +0.09(+0.21%) |
Mar 16, 2017 | 44.56 | 44.65 | 43.70 | 44.02 | 350,177 | -0.46(-1.02%) |
Mar 15, 2017 | 44.06 | 44.61 | 43.97 | 44.47 | 304,264 | +0.64(+1.45%) |
Mar 14, 2017 | 43.11 | 43.88 | 42.79 | 43.84 | 488,508 | +0.50(+1.16%) |
Mar 13, 2017 | 42.97 | 43.43 | 42.74 | 43.33 | 373,065 | +0.32(+0.74%) |
Mar 10, 2017 | 42.79 | 43.15 | 42.36 | 43.02 | 393,102 | +0.36(+0.85%) |
Mar 09, 2017 | 42.83 | 42.97 | 42.52 | 42.65 | 287,173 | -0.09(-0.21%) |
Mar 08, 2017 | 42.97 | 43.11 | 42.61 | 42.74 | 310,386 | +0.05(+0.11%) |
Mar 07, 2017 | 41.92 | 42.92 | 41.74 | 42.70 | 577,304 | +0.59(+1.41%) |
Mar 06, 2017 | 41.42 | 42.29 | 40.99 | 42.11 | 532,896 | +0.32(+0.76%) |
Mar 03, 2017 | 41.20 | 41.88 | 41.01 | 41.79 | 381,050 | +0.50(+1.21%) |
Mar 02, 2017 | 41.29 | 41.51 | 40.49 | 41.29 | 326,687 | -0.23(-0.55%) |
Mar 01, 2017 | 40.79 | 41.56 | 40.06 | 41.51 | 261,977 | +1.18(+2.93%) |
Feb 28, 2017 | 40.15 | 40.47 | 39.61 | 40.33 | 281,993 | +0.09(+0.23%) |
Feb 27, 2017 | 40.10 | 40.24 | 39.88 | 40.24 | 261,681 | +0.14(+0.34%) |
Feb 24, 2017 | 40.10 | 40.24 | 39.83 | 40.10 | 190,083 | -0.05(-0.11%) |
Feb 23, 2017 | 40.01 | 40.28 | 39.69 | 40.15 | 128,651 | +0.14(+0.34%) |
Feb 22, 2017 | 39.65 | 40.15 | 39.65 | 40.01 | 185,867 | +0.27(+0.69%) |
Feb 21, 2017 | 39.74 | 40.01 | 39.56 | 39.74 | 211,727 | +0.09(+0.23%) |
Feb 17, 2017 | 39.65 | 39.65 | 39.65 | 0 | -0.36(-0.91%) | |
Feb 16, 2017 | 39.83 | 40.10 | 39.65 | 40.01 | 175,640 | +0.14(+0.34%) |
Feb 15, 2017 | 39.01 | 39.88 | 38.96 | 39.88 | 194,977 | +0.55(+1.39%) |
Feb 14, 2017 | 39.42 | 39.51 | 39.06 | 39.33 | 311,215 | -0.14(-0.35%) |
Feb 13, 2017 | 39.33 | 39.69 | 39.19 | 39.47 | 164,085 | +0.24(+0.60%) |
Feb 10, 2017 | 39.32 | 39.46 | 39.00 | 39.23 | 226,930 | +0.14(+0.35%) |
Feb 09, 2017 | 38.91 | 39.46 | 38.91 | 39.09 | 248,070 | +0.05(+0.12%) |
Feb 08, 2017 | 39.27 | 39.46 | 38.87 | 39.05 | 240,111 | -0.59(-1.49%) |
Feb 07, 2017 | 39.32 | 39.77 | 39.18 | 39.64 | 279,697 | +0.32(+0.81%) |
Feb 06, 2017 | 39.32 | 39.77 | 39.05 | 39.32 | 300,685 | -0.27(-0.69%) |
Feb 03, 2017 | 36.28 | 40.23 | 34.92 | 39.59 | 484,456 | +1.68(+4.43%) |
Feb 02, 2017 | 37.82 | 38.28 | 37.37 | 37.91 | 175,796 | +0.18(+0.48%) |