Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.97 | 39.97 | 38.72 | 38.92 | 271,962 | -0.94(-2.37%) |
Apr 27, 2017 | 38.62 | 40.36 | 38.53 | 39.87 | 369,871 | -0.05(-0.12%) |
Apr 26, 2017 | 40.02 | 40.17 | 39.52 | 39.92 | 475,677 | -0.25(-0.62%) |
Apr 25, 2017 | 40.76 | 41.01 | 40.12 | 40.17 | 248,416 | -0.45(-1.10%) |
Apr 24, 2017 | 40.81 | 41.01 | 40.22 | 40.61 | 206,390 | +0.55(+1.36%) |
Apr 21, 2017 | 39.97 | 40.22 | 39.57 | 40.07 | 255,254 | +0.20(+0.50%) |
Apr 20, 2017 | 39.87 | 40.27 | 39.47 | 39.87 | 316,312 | +0.30(+0.75%) |
Apr 19, 2017 | 39.52 | 40.17 | 39.37 | 39.57 | 242,537 | +0.15(+0.38%) |
Apr 18, 2017 | 39.52 | 39.74 | 39.07 | 39.42 | 216,445 | -0.35(-0.88%) |
Apr 17, 2017 | 39.17 | 40.02 | 39.07 | 39.77 | 341,046 | +1.04(+2.70%) |
Apr 13, 2017 | 40.31 | 40.61 | 38.67 | 38.72 | 821,780 | -1.32(-3.29%) |
Apr 12, 2017 | 40.36 | 40.61 | 39.94 | 40.04 | 594,080 | -0.27(-0.68%) |
Apr 11, 2017 | 40.51 | 40.51 | 38.77 | 40.31 | 1,910,133 | -6.66(-14.18%) |
Apr 10, 2017 | 46.28 | 47.52 | 46.28 | 46.98 | 246,936 | +0.85(+1.83%) |
Apr 07, 2017 | 46.23 | 46.53 | 45.93 | 46.13 | 205,578 | -0.30(-0.64%) |
Apr 06, 2017 | 46.13 | 46.48 | 43.10 | 46.43 | 228,592 | +0.35(+0.76%) |
Apr 05, 2017 | 46.33 | 46.93 | 45.73 | 46.08 | 421,468 | +0.05(+0.11%) |
Apr 04, 2017 | 45.63 | 46.18 | 45.19 | 46.03 | 177,881 | +0.25(+0.54%) |
Apr 03, 2017 | 46.13 | 46.48 | 45.68 | 45.78 | 259,443 | -0.35(-0.75%) |
Mar 31, 2017 | 45.88 | 46.43 | 45.09 | 46.13 | 262,252 | +0.15(+0.32%) |
Mar 30, 2017 | 45.48 | 46.08 | 44.79 | 45.98 | 192,671 | +0.55(+1.20%) |
Mar 29, 2017 | 45.98 | 46.43 | 45.34 | 45.43 | 293,246 | -0.60(-1.30%) |
Mar 28, 2017 | 45.09 | 46.43 | 44.59 | 46.03 | 204,405 | +0.80(+1.76%) |
Mar 27, 2017 | 44.79 | 45.58 | 44.29 | 45.24 | 222,994 | -0.25(-0.55%) |
Mar 24, 2017 | 45.93 | 46.33 | 45.36 | 45.48 | 190,042 | -0.35(-0.76%) |
Mar 23, 2017 | 46.08 | 46.28 | 45.68 | 45.83 | 201,489 | -0.25(-0.54%) |
Mar 22, 2017 | 45.29 | 46.18 | 45.09 | 46.08 | 267,149 | +0.65(+1.42%) |
Mar 21, 2017 | 46.18 | 46.18 | 44.84 | 45.43 | 235,801 | -0.65(-1.40%) |
Mar 20, 2017 | 46.48 | 46.53 | 45.53 | 46.08 | 228,807 | -0.60(-1.28%) |
Mar 17, 2017 | 47.42 | 47.67 | 46.30 | 46.68 | 646,758 | -0.89(-1.88%) |
Mar 16, 2017 | 48.12 | 48.12 | 47.32 | 47.57 | 185,379 | -0.35(-0.73%) |
Mar 15, 2017 | 47.92 | 48.27 | 47.52 | 47.92 | 212,094 | +0.25(+0.52%) |
Mar 14, 2017 | 48.17 | 48.52 | 47.22 | 47.67 | 319,956 | -0.60(-1.24%) |
Mar 13, 2017 | 49.56 | 49.86 | 48.22 | 48.27 | 262,849 | -1.44(-2.90%) |
Mar 10, 2017 | 49.31 | 49.81 | 48.82 | 49.71 | 115,217 | +0.80(+1.63%) |
Mar 09, 2017 | 48.86 | 49.56 | 48.77 | 48.91 | 119,747 | -0.05(-0.10%) |
Mar 08, 2017 | 49.46 | 49.66 | 48.91 | 48.96 | 144,538 | -0.30(-0.61%) |
Mar 07, 2017 | 50.26 | 50.26 | 49.26 | 49.26 | 118,497 | -1.04(-2.08%) |
Mar 06, 2017 | 49.51 | 50.60 | 49.51 | 50.31 | 128,397 | +0.30(+0.60%) |
Mar 03, 2017 | 50.21 | 50.33 | 49.61 | 50.01 | 108,782 | -0.05(-0.10%) |
Mar 02, 2017 | 51.40 | 52.20 | 49.91 | 50.06 | 147,942 | -1.19(-2.33%) |
Mar 01, 2017 | 50.95 | 51.50 | 50.41 | 51.25 | 169,051 | +1.04(+2.08%) |
Feb 28, 2017 | 50.95 | 51.35 | 50.16 | 50.21 | 175,223 | -0.89(-1.75%) |
Feb 27, 2017 | 50.21 | 51.25 | 49.56 | 51.10 | 245,103 | +0.75(+1.48%) |
Feb 24, 2017 | 49.21 | 50.41 | 49.21 | 50.36 | 136,030 | +0.55(+1.10%) |
Feb 23, 2017 | 50.01 | 50.06 | 49.31 | 49.81 | 166,523 | -0.05(-0.10%) |
Feb 22, 2017 | 50.21 | 50.60 | 49.61 | 49.86 | 139,668 | -0.45(-0.89%) |
Feb 21, 2017 | 50.41 | 50.60 | 49.86 | 50.31 | 173,188 | +0.05(+0.10%) |
Feb 17, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 50.41 | 50.55 | 49.61 | 50.31 | 191,438 | -0.15(-0.30%) |
Feb 15, 2017 | 49.66 | 50.95 | 49.66 | 50.46 | 243,942 | +0.75(+1.50%) |
Feb 14, 2017 | 49.16 | 50.06 | 49.01 | 49.71 | 155,651 | +0.20(+0.40%) |
Feb 13, 2017 | 49.66 | 50.06 | 49.26 | 49.51 | 122,675 | +0.00(+0.00%) |
Feb 10, 2017 | 49.16 | 50.41 | 49.16 | 49.51 | 601,013 | +0.50(+1.01%) |
Feb 09, 2017 | 48.32 | 49.21 | 47.67 | 49.01 | 263,451 | +0.75(+1.54%) |
Feb 08, 2017 | 47.62 | 48.32 | 46.83 | 48.27 | 269,691 | +0.55(+1.15%) |
Feb 07, 2017 | 48.12 | 48.72 | 47.32 | 47.72 | 204,277 | -0.75(-1.54%) |
Feb 06, 2017 | 48.32 | 48.91 | 47.72 | 48.47 | 358,188 | +0.10(+0.21%) |
Feb 03, 2017 | 48.72 | 51.45 | 46.98 | 48.37 | 888,036 | +4.47(+10.19%) |
Feb 02, 2017 | 44.74 | 44.74 | 41.31 | 43.89 | 319,503 | -0.94(-2.11%) |