Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.90 | 44.92 | 44.11 | 44.32 | 53,886 | -0.34(-0.76%) |
Apr 27, 2017 | 44.37 | 44.87 | 44.24 | 44.66 | 44,477 | +0.18(+0.41%) |
Apr 26, 2017 | 44.64 | 45.06 | 44.37 | 44.48 | 49,457 | -0.13(-0.29%) |
Apr 25, 2017 | 43.95 | 44.74 | 43.95 | 44.61 | 45,579 | +0.63(+1.43%) |
Apr 24, 2017 | 44.06 | 44.32 | 43.95 | 43.98 | 47,276 | +0.18(+0.42%) |
Apr 21, 2017 | 43.64 | 43.93 | 43.30 | 43.80 | 62,599 | +0.34(+0.78%) |
Apr 20, 2017 | 43.51 | 43.72 | 43.17 | 43.46 | 86,034 | -0.10(-0.24%) |
Apr 19, 2017 | 44.43 | 44.56 | 43.53 | 43.56 | 75,029 | -0.84(-1.89%) |
Apr 18, 2017 | 44.37 | 44.45 | 43.98 | 44.40 | 53,687 | +0.00(+0.00%) |
Apr 17, 2017 | 44.82 | 44.82 | 44.24 | 44.40 | 52,023 | -0.34(-0.76%) |
Apr 13, 2017 | 44.50 | 45.37 | 44.30 | 44.74 | 39,186 | +0.24(+0.53%) |
Apr 12, 2017 | 44.66 | 45.00 | 44.45 | 44.50 | 56,026 | -0.16(-0.35%) |
Apr 11, 2017 | 45.19 | 45.46 | 44.66 | 44.66 | 46,916 | -0.50(-1.10%) |
Apr 10, 2017 | 45.34 | 45.50 | 45.03 | 45.16 | 68,188 | -0.03(-0.06%) |
Apr 07, 2017 | 45.08 | 45.29 | 44.66 | 45.19 | 53,184 | +0.10(+0.23%) |
Apr 06, 2017 | 44.48 | 45.11 | 44.35 | 45.08 | 48,246 | +0.79(+1.78%) |
Apr 05, 2017 | 44.56 | 44.95 | 44.27 | 44.30 | 73,595 | +0.00(+0.00%) |
Apr 04, 2017 | 43.77 | 44.40 | 43.77 | 44.30 | 60,950 | +0.42(+0.96%) |
Apr 03, 2017 | 43.80 | 44.06 | 43.30 | 43.88 | 91,332 | +0.03(+0.06%) |
Mar 31, 2017 | 43.48 | 43.85 | 43.38 | 43.85 | 52,932 | +0.47(+1.09%) |
Mar 30, 2017 | 43.40 | 43.53 | 43.20 | 43.38 | 54,098 | +0.18(+0.42%) |
Mar 29, 2017 | 42.51 | 43.27 | 42.51 | 43.19 | 64,366 | +0.71(+1.67%) |
Mar 28, 2017 | 42.51 | 42.76 | 42.33 | 42.49 | 72,499 | +0.18(+0.43%) |
Mar 27, 2017 | 42.41 | 42.62 | 42.01 | 42.30 | 53,850 | -0.39(-0.92%) |
Mar 24, 2017 | 42.67 | 42.85 | 42.67 | 42.70 | 44,214 | +0.13(+0.31%) |
Mar 23, 2017 | 42.36 | 42.77 | 42.25 | 42.57 | 64,960 | +0.34(+0.81%) |
Mar 22, 2017 | 41.94 | 42.33 | 41.28 | 42.22 | 46,483 | +0.00(+0.00%) |
Mar 21, 2017 | 42.77 | 43.04 | 42.07 | 42.22 | 55,597 | -0.55(-1.29%) |
Mar 20, 2017 | 42.85 | 43.19 | 42.49 | 42.77 | 85,569 | -0.39(-0.91%) |
Mar 17, 2017 | 43.25 | 43.56 | 43.09 | 43.17 | 62,373 | -0.21(-0.48%) |
Mar 16, 2017 | 43.27 | 43.88 | 42.96 | 43.38 | 72,087 | -0.03(-0.06%) |
Mar 15, 2017 | 42.72 | 43.48 | 42.62 | 43.40 | 47,968 | +0.86(+2.03%) |
Mar 14, 2017 | 42.91 | 43.06 | 42.46 | 42.54 | 58,848 | -0.81(-1.87%) |
Mar 13, 2017 | 43.46 | 43.77 | 43.19 | 43.35 | 64,445 | -0.45(-1.02%) |
Mar 10, 2017 | 42.96 | 43.82 | 42.55 | 43.80 | 107,428 | +0.86(+2.01%) |
Mar 09, 2017 | 43.56 | 43.72 | 42.41 | 42.93 | 77,243 | -0.89(-2.03%) |
Mar 08, 2017 | 44.85 | 45.12 | 43.74 | 43.82 | 65,079 | -1.39(-3.07%) |
Mar 07, 2017 | 44.95 | 45.34 | 44.74 | 45.21 | 62,653 | +0.58(+1.29%) |
Mar 06, 2017 | 44.95 | 45.00 | 44.58 | 44.64 | 67,171 | -0.44(-0.98%) |
Mar 03, 2017 | 44.98 | 45.23 | 44.91 | 45.08 | 45,404 | -0.00(-0.01%) |
Mar 02, 2017 | 44.98 | 45.42 | 44.95 | 45.08 | 58,478 | -0.21(-0.46%) |
Mar 01, 2017 | 45.24 | 45.55 | 45.24 | 45.29 | 104,931 | +0.24(+0.52%) |
Feb 28, 2017 | 45.26 | 45.47 | 45.00 | 45.06 | 78,769 | -0.24(-0.52%) |
Feb 27, 2017 | 45.42 | 45.47 | 45.21 | 45.29 | 93,618 | -0.13(-0.29%) |
Feb 24, 2017 | 44.87 | 46.39 | 44.87 | 45.42 | 232,951 | +0.13(+0.29%) |
Feb 23, 2017 | 45.40 | 45.50 | 44.98 | 45.29 | 81,902 | +0.26(+0.58%) |
Feb 22, 2017 | 45.32 | 45.32 | 44.79 | 45.03 | 62,251 | -0.34(-0.75%) |
Feb 21, 2017 | 45.47 | 45.53 | 45.06 | 45.37 | 85,517 | +0.42(+0.93%) |
Feb 17, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.05(-0.12%) | |
Feb 16, 2017 | 45.61 | 45.71 | 44.92 | 45.00 | 90,969 | -0.39(-0.87%) |
Feb 15, 2017 | 45.11 | 45.63 | 45.03 | 45.40 | 94,500 | +0.22(+0.49%) |
Feb 14, 2017 | 45.69 | 46.12 | 45.10 | 45.17 | 117,520 | -0.31(-0.68%) |
Feb 13, 2017 | 45.38 | 45.74 | 45.30 | 45.48 | 72,731 | +0.03(+0.06%) |
Feb 10, 2017 | 45.56 | 45.58 | 45.23 | 45.46 | 70,997 | +0.26(+0.57%) |
Feb 09, 2017 | 44.79 | 45.25 | 44.51 | 45.20 | 60,123 | +0.90(+2.03%) |
Feb 08, 2017 | 44.09 | 44.48 | 43.50 | 44.30 | 91,519 | -0.21(-0.46%) |
Feb 07, 2017 | 44.92 | 45.10 | 44.48 | 44.51 | 66,303 | -0.39(-0.86%) |
Feb 06, 2017 | 44.71 | 44.99 | 44.40 | 44.89 | 82,551 | +0.15(+0.34%) |
Feb 03, 2017 | 44.22 | 44.74 | 44.15 | 44.74 | 66,932 | +0.72(+1.63%) |
Feb 02, 2017 | 44.09 | 44.09 | 43.40 | 44.02 | 61,501 | +0.18(+0.41%) |