Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.14 | 46.14 | 45.40 | 45.64 | 294,147 | -0.42(-0.91%) |
Apr 27, 2017 | 45.97 | 46.29 | 44.85 | 46.06 | 193,706 | +0.09(+0.20%) |
Apr 26, 2017 | 44.82 | 46.45 | 44.32 | 45.97 | 305,143 | +0.93(+2.06%) |
Apr 25, 2017 | 44.64 | 45.52 | 44.64 | 45.04 | 171,343 | +0.40(+0.91%) |
Apr 24, 2017 | 44.81 | 45.03 | 44.41 | 44.64 | 262,758 | +0.70(+1.59%) |
Apr 21, 2017 | 43.97 | 44.19 | 43.64 | 43.94 | 163,927 | +0.09(+0.20%) |
Apr 20, 2017 | 43.68 | 44.38 | 43.45 | 43.85 | 261,232 | +0.29(+0.66%) |
Apr 19, 2017 | 43.17 | 44.01 | 43.17 | 43.56 | 303,702 | +0.74(+1.73%) |
Apr 18, 2017 | 42.18 | 42.82 | 42.17 | 42.82 | 216,544 | +0.51(+1.20%) |
Apr 17, 2017 | 41.79 | 42.37 | 41.44 | 42.32 | 204,478 | +0.67(+1.61%) |
Apr 13, 2017 | 41.74 | 42.29 | 41.30 | 41.65 | 408,171 | -0.30(-0.72%) |
Apr 12, 2017 | 42.94 | 42.94 | 41.72 | 41.95 | 204,133 | -1.18(-2.74%) |
Apr 11, 2017 | 42.54 | 43.20 | 42.33 | 43.13 | 251,483 | +0.45(+1.06%) |
Apr 10, 2017 | 42.54 | 43.02 | 42.27 | 42.68 | 312,538 | -0.02(-0.04%) |
Apr 07, 2017 | 42.97 | 43.23 | 42.18 | 42.70 | 432,532 | -0.16(-0.38%) |
Apr 06, 2017 | 42.45 | 43.13 | 42.22 | 42.86 | 258,312 | +0.52(+1.23%) |
Apr 05, 2017 | 42.39 | 43.11 | 41.93 | 42.34 | 360,788 | +0.42(+1.00%) |
Apr 04, 2017 | 41.99 | 42.41 | 41.57 | 41.92 | 279,899 | -0.23(-0.55%) |
Apr 03, 2017 | 42.92 | 43.28 | 41.76 | 42.15 | 259,051 | -0.74(-1.72%) |
Mar 31, 2017 | 42.92 | 43.44 | 42.73 | 42.89 | 286,603 | -0.15(-0.34%) |
Mar 30, 2017 | 42.81 | 43.20 | 42.71 | 43.04 | 285,504 | +0.23(+0.55%) |
Mar 29, 2017 | 43.09 | 43.30 | 42.68 | 42.81 | 126,904 | -0.40(-0.92%) |
Mar 28, 2017 | 42.00 | 43.38 | 41.45 | 43.20 | 160,635 | +1.01(+2.40%) |
Mar 27, 2017 | 41.77 | 42.32 | 41.41 | 42.19 | 177,467 | -0.30(-0.70%) |
Mar 24, 2017 | 43.06 | 43.52 | 42.25 | 42.49 | 151,386 | -0.55(-1.28%) |
Mar 23, 2017 | 42.56 | 43.33 | 42.39 | 43.04 | 163,130 | +0.59(+1.39%) |
Mar 22, 2017 | 42.57 | 42.70 | 41.98 | 42.45 | 293,163 | -0.37(-0.87%) |
Mar 21, 2017 | 44.90 | 44.90 | 42.80 | 42.82 | 465,691 | -1.95(-4.35%) |
Mar 20, 2017 | 44.32 | 44.90 | 43.48 | 44.77 | 294,211 | +0.83(+1.90%) |
Mar 17, 2017 | 42.99 | 44.27 | 42.51 | 43.94 | 759,519 | +1.24(+2.90%) |
Mar 16, 2017 | 42.71 | 42.93 | 42.36 | 42.70 | 399,432 | +0.11(+0.26%) |
Mar 15, 2017 | 41.73 | 42.81 | 41.68 | 42.59 | 299,597 | +1.07(+2.59%) |
Mar 14, 2017 | 41.51 | 41.74 | 41.00 | 41.51 | 335,896 | +0.01(+0.02%) |
Mar 13, 2017 | 41.87 | 41.13 | 41.51 | 232,106 | +0.01(+0.02%) | |
Mar 10, 2017 | 41.18 | 41.65 | 40.76 | 41.50 | 271,895 | +0.61(+1.49%) |
Mar 09, 2017 | 41.10 | 42.48 | 40.82 | 40.89 | 314,325 | +0.03(+0.08%) |
Mar 08, 2017 | 41.22 | 41.69 | 40.81 | 40.86 | 278,287 | -0.39(-0.94%) |
Mar 07, 2017 | 42.67 | 42.77 | 41.00 | 41.24 | 284,522 | -1.52(-3.56%) |
Mar 06, 2017 | 42.83 | 43.25 | 41.79 | 42.77 | 620,789 | +0.86(+2.05%) |
Mar 03, 2017 | 41.64 | 43.13 | 41.28 | 41.91 | 671,463 | +0.80(+1.95%) |
Mar 02, 2017 | 45.31 | 46.27 | 40.25 | 41.10 | 1,576,919 | -5.48(-11.77%) |
Mar 01, 2017 | 44.72 | 46.77 | 44.72 | 46.59 | 414,090 | +2.53(+5.75%) |
Feb 28, 2017 | 44.63 | 44.74 | 43.57 | 44.06 | 334,981 | -0.81(-1.81%) |
Feb 27, 2017 | 44.21 | 45.13 | 44.21 | 44.87 | 146,146 | +0.36(+0.80%) |
Feb 24, 2017 | 44.03 | 44.86 | 44.03 | 44.51 | 148,215 | +0.03(+0.07%) |
Feb 23, 2017 | 44.98 | 44.98 | 44.03 | 44.48 | 125,487 | -0.22(-0.50%) |
Feb 22, 2017 | 44.98 | 45.28 | 44.42 | 44.70 | 158,214 | -0.67(-1.48%) |
Feb 21, 2017 | 44.17 | 45.38 | 44.17 | 45.38 | 164,816 | +1.17(+2.66%) |
Feb 17, 2017 | 44.20 | 44.20 | 44.20 | 0 | -0.71(-1.58%) | |
Feb 16, 2017 | 44.92 | 45.12 | 44.41 | 44.91 | 181,480 | -0.01(-0.02%) |
Feb 15, 2017 | 44.71 | 45.02 | 44.50 | 44.92 | 154,702 | +0.16(+0.36%) |
Feb 14, 2017 | 45.52 | 45.55 | 44.42 | 44.76 | 186,091 | -0.48(-1.06%) |
Feb 13, 2017 | 45.34 | 45.57 | 44.71 | 45.24 | 199,087 | +0.09(+0.21%) |
Feb 10, 2017 | 44.63 | 45.41 | 43.89 | 45.14 | 143,701 | +0.73(+1.65%) |
Feb 09, 2017 | 44.32 | 44.43 | 43.80 | 44.41 | 209,702 | +0.26(+0.60%) |
Feb 08, 2017 | 44.10 | 44.21 | 43.37 | 44.15 | 172,639 | -0.08(-0.17%) |
Feb 07, 2017 | 44.04 | 44.44 | 43.85 | 44.23 | 172,380 | +0.35(+0.79%) |
Feb 06, 2017 | 44.29 | 44.32 | 43.58 | 43.88 | 178,324 | -0.67(-1.51%) |
Feb 03, 2017 | 43.76 | 45.05 | 42.89 | 44.55 | 265,743 | +0.90(+2.07%) |
Feb 02, 2017 | 44.46 | 44.49 | 43.49 | 43.65 | 350,300 | -1.23(-2.74%) |