Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.18 | 46.18 | 45.44 | 45.68 | 293,906 | -0.42(-0.91%) |
Apr 27, 2017 | 46.00 | 46.33 | 44.89 | 46.10 | 193,547 | +0.09(+0.20%) |
Apr 26, 2017 | 44.86 | 46.49 | 44.36 | 46.00 | 304,893 | +0.93(+2.06%) |
Apr 25, 2017 | 44.67 | 45.56 | 44.67 | 45.08 | 171,203 | +0.41(+0.91%) |
Apr 24, 2017 | 44.84 | 45.07 | 44.45 | 44.67 | 262,542 | +0.70(+1.59%) |
Apr 21, 2017 | 44.01 | 44.23 | 43.67 | 43.97 | 163,793 | +0.09(+0.20%) |
Apr 20, 2017 | 43.71 | 44.42 | 43.49 | 43.89 | 261,018 | +0.29(+0.66%) |
Apr 19, 2017 | 43.21 | 44.05 | 43.21 | 43.60 | 303,453 | +0.74(+1.73%) |
Apr 18, 2017 | 42.22 | 42.86 | 42.20 | 42.86 | 216,366 | +0.51(+1.20%) |
Apr 17, 2017 | 41.83 | 42.40 | 41.47 | 42.35 | 204,311 | +0.67(+1.61%) |
Apr 13, 2017 | 41.77 | 42.33 | 41.34 | 41.68 | 407,836 | -0.30(-0.72%) |
Apr 12, 2017 | 42.97 | 42.97 | 41.76 | 41.98 | 203,965 | -1.18(-2.74%) |
Apr 11, 2017 | 42.58 | 43.24 | 42.37 | 43.17 | 251,277 | +0.45(+1.06%) |
Apr 10, 2017 | 42.58 | 43.06 | 42.30 | 42.72 | 312,282 | -0.02(-0.04%) |
Apr 07, 2017 | 43.00 | 43.27 | 42.22 | 42.73 | 432,178 | -0.16(-0.38%) |
Apr 06, 2017 | 42.48 | 43.17 | 42.26 | 42.90 | 258,101 | +0.52(+1.23%) |
Apr 05, 2017 | 42.43 | 43.15 | 41.96 | 42.37 | 360,492 | +0.42(+1.00%) |
Apr 04, 2017 | 42.02 | 42.44 | 41.60 | 41.95 | 279,670 | -0.23(-0.55%) |
Apr 03, 2017 | 42.95 | 43.32 | 41.80 | 42.19 | 258,839 | -0.74(-1.72%) |
Mar 31, 2017 | 42.95 | 43.48 | 42.76 | 42.93 | 286,368 | -0.15(-0.34%) |
Mar 30, 2017 | 42.85 | 43.23 | 42.75 | 43.07 | 285,270 | +0.23(+0.55%) |
Mar 29, 2017 | 43.13 | 43.33 | 42.72 | 42.84 | 126,800 | -0.40(-0.92%) |
Mar 28, 2017 | 42.03 | 43.42 | 41.49 | 43.24 | 160,504 | +1.01(+2.40%) |
Mar 27, 2017 | 41.80 | 42.35 | 41.45 | 42.23 | 177,322 | -0.30(-0.70%) |
Mar 24, 2017 | 43.10 | 43.56 | 42.28 | 42.52 | 151,262 | -0.55(-1.28%) |
Mar 23, 2017 | 42.60 | 43.36 | 42.42 | 43.07 | 162,996 | +0.59(+1.39%) |
Mar 22, 2017 | 42.61 | 42.73 | 42.02 | 42.48 | 292,923 | -0.37(-0.87%) |
Mar 21, 2017 | 44.94 | 44.94 | 42.83 | 42.86 | 465,310 | -1.95(-4.35%) |
Mar 20, 2017 | 44.36 | 44.94 | 43.52 | 44.80 | 293,970 | +0.83(+1.90%) |
Mar 17, 2017 | 43.02 | 44.31 | 42.55 | 43.97 | 758,897 | +1.24(+2.90%) |
Mar 16, 2017 | 42.75 | 42.97 | 42.40 | 42.73 | 399,104 | +0.11(+0.26%) |
Mar 15, 2017 | 41.77 | 42.84 | 41.72 | 42.62 | 299,351 | +1.08(+2.59%) |
Mar 14, 2017 | 41.54 | 41.77 | 41.04 | 41.55 | 335,621 | +0.01(+0.02%) |
Mar 13, 2017 | 41.90 | 41.16 | 41.54 | 231,916 | +0.01(+0.02%) | |
Mar 10, 2017 | 41.22 | 41.68 | 40.79 | 41.53 | 271,673 | +0.61(+1.49%) |
Mar 09, 2017 | 41.14 | 42.51 | 40.85 | 40.92 | 314,067 | +0.03(+0.08%) |
Mar 08, 2017 | 41.25 | 41.73 | 40.84 | 40.89 | 278,058 | -0.39(-0.94%) |
Mar 07, 2017 | 42.71 | 42.80 | 41.04 | 41.28 | 284,289 | -1.52(-3.56%) |
Mar 06, 2017 | 42.86 | 43.29 | 41.83 | 42.80 | 620,281 | +0.86(+2.05%) |
Mar 03, 2017 | 41.67 | 43.17 | 41.32 | 41.94 | 670,913 | +0.80(+1.95%) |
Mar 02, 2017 | 45.35 | 46.31 | 40.28 | 41.14 | 1,575,627 | -5.49(-11.77%) |
Mar 01, 2017 | 44.76 | 46.81 | 44.76 | 46.63 | 413,751 | +2.54(+5.75%) |
Feb 28, 2017 | 44.67 | 44.78 | 43.60 | 44.09 | 334,707 | -0.81(-1.81%) |
Feb 27, 2017 | 44.25 | 45.17 | 44.25 | 44.90 | 146,027 | +0.36(+0.80%) |
Feb 24, 2017 | 44.07 | 44.90 | 44.07 | 44.55 | 148,094 | +0.03(+0.07%) |
Feb 23, 2017 | 45.02 | 45.02 | 44.07 | 44.52 | 125,384 | -0.22(-0.50%) |
Feb 22, 2017 | 45.02 | 45.31 | 44.45 | 44.74 | 158,084 | -0.67(-1.48%) |
Feb 21, 2017 | 44.21 | 45.42 | 44.21 | 45.41 | 164,681 | +1.18(+2.66%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.71(-1.58%) | |
Feb 16, 2017 | 44.96 | 45.16 | 44.45 | 44.95 | 181,331 | -0.01(-0.02%) |
Feb 15, 2017 | 44.75 | 45.06 | 44.54 | 44.96 | 154,575 | +0.16(+0.36%) |
Feb 14, 2017 | 45.56 | 45.58 | 44.46 | 44.79 | 185,939 | -0.48(-1.06%) |
Feb 13, 2017 | 45.37 | 45.61 | 44.75 | 45.27 | 198,924 | +0.09(+0.21%) |
Feb 10, 2017 | 44.66 | 45.44 | 43.92 | 45.18 | 143,583 | +0.73(+1.65%) |
Feb 09, 2017 | 44.35 | 44.46 | 43.84 | 44.45 | 209,530 | +0.26(+0.60%) |
Feb 08, 2017 | 44.14 | 44.25 | 43.40 | 44.18 | 172,497 | -0.08(-0.17%) |
Feb 07, 2017 | 44.08 | 44.48 | 43.89 | 44.26 | 172,238 | +0.35(+0.79%) |
Feb 06, 2017 | 44.33 | 44.35 | 43.62 | 43.91 | 178,178 | -0.67(-1.51%) |
Feb 03, 2017 | 43.80 | 45.09 | 42.92 | 44.59 | 265,525 | +0.90(+2.07%) |
Feb 02, 2017 | 44.50 | 44.52 | 43.53 | 43.68 | 350,013 | -1.23(-2.74%) |