Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.55 | 44.90 | 43.90 | 44.05 | 213,039 | -0.45(-1.01%) |
Apr 27, 2017 | 42.60 | 44.60 | 42.50 | 44.50 | 416,753 | +2.05(+4.83%) |
Apr 26, 2017 | 42.35 | 42.55 | 41.20 | 42.45 | 294,034 | +0.15(+0.35%) |
Apr 25, 2017 | 42.30 | 43.35 | 42.20 | 42.30 | 272,909 | +0.30(+0.71%) |
Apr 24, 2017 | 41.60 | 42.55 | 41.38 | 42.00 | 346,762 | +0.80(+1.94%) |
Apr 21, 2017 | 42.25 | 42.60 | 41.00 | 41.20 | 299,949 | -1.00(-2.37%) |
Apr 20, 2017 | 42.25 | 42.75 | 41.95 | 42.20 | 206,600 | +0.10(+0.24%) |
Apr 19, 2017 | 42.20 | 42.40 | 41.25 | 42.10 | 296,778 | +0.00(+0.00%) |
Apr 18, 2017 | 42.70 | 42.95 | 41.25 | 42.10 | 399,554 | -0.90(-2.09%) |
Apr 17, 2017 | 43.00 | 43.45 | 42.75 | 43.00 | 229,554 | +0.00(+0.00%) |
Apr 13, 2017 | 42.50 | 45.12 | 42.20 | 43.00 | 973,575 | +0.45(+1.06%) |
Apr 12, 2017 | 43.15 | 43.25 | 42.40 | 42.55 | 361,491 | -0.60(-1.39%) |
Apr 11, 2017 | 42.80 | 43.40 | 42.01 | 43.15 | 310,615 | +0.25(+0.58%) |
Apr 10, 2017 | 44.50 | 44.94 | 42.90 | 42.90 | 228,490 | -1.45(-3.27%) |
Apr 07, 2017 | 43.55 | 44.85 | 43.40 | 44.35 | 406,793 | +0.70(+1.60%) |
Apr 06, 2017 | 43.30 | 44.05 | 43.05 | 43.65 | 266,663 | +0.40(+0.92%) |
Apr 05, 2017 | 44.80 | 45.55 | 42.65 | 43.25 | 390,862 | -1.40(-3.14%) |
Apr 04, 2017 | 45.00 | 45.30 | 44.30 | 44.65 | 190,854 | -0.40(-0.89%) |
Apr 03, 2017 | 45.45 | 45.73 | 44.55 | 45.05 | 337,333 | -0.30(-0.66%) |
Mar 31, 2017 | 45.50 | 45.65 | 45.05 | 45.35 | 281,727 | -0.10(-0.22%) |
Mar 30, 2017 | 45.20 | 45.65 | 45.00 | 45.45 | 246,203 | +0.20(+0.44%) |
Mar 29, 2017 | 45.45 | 45.75 | 45.05 | 45.25 | 300,091 | -0.20(-0.44%) |
Mar 28, 2017 | 45.50 | 45.90 | 44.85 | 45.45 | 209,995 | -0.10(-0.22%) |
Mar 27, 2017 | 45.25 | 45.90 | 44.00 | 45.55 | 206,374 | -0.30(-0.65%) |
Mar 24, 2017 | 45.80 | 47.15 | 45.60 | 45.85 | 212,177 | +0.25(+0.55%) |
Mar 23, 2017 | 45.50 | 46.35 | 45.05 | 45.60 | 308,927 | +0.20(+0.44%) |
Mar 22, 2017 | 45.30 | 46.02 | 44.60 | 45.40 | 237,593 | +0.10(+0.22%) |
Mar 21, 2017 | 48.40 | 48.95 | 45.05 | 45.30 | 388,298 | -2.90(-6.02%) |
Mar 20, 2017 | 47.40 | 48.65 | 47.00 | 48.20 | 268,562 | +0.75(+1.58%) |
Mar 17, 2017 | 48.30 | 48.75 | 47.10 | 47.45 | 687,419 | -1.05(-2.16%) |
Mar 16, 2017 | 48.85 | 49.15 | 48.33 | 48.50 | 199,144 | -0.35(-0.72%) |
Mar 15, 2017 | 48.00 | 48.95 | 47.40 | 48.85 | 522,386 | +0.90(+1.88%) |
Mar 14, 2017 | 48.80 | 48.80 | 47.55 | 47.95 | 247,431 | -0.95(-1.94%) |
Mar 13, 2017 | 47.90 | 49.45 | 47.42 | 48.90 | 482,651 | +0.85(+1.77%) |
Mar 10, 2017 | 48.25 | 49.10 | 47.10 | 48.05 | 307,931 | +0.00(+0.00%) |
Mar 09, 2017 | 48.70 | 49.25 | 47.05 | 48.05 | 624,107 | -1.60(-3.22%) |
Mar 08, 2017 | 50.00 | 51.85 | 48.50 | 49.65 | 1,324,636 | -0.30(-0.60%) |
Mar 07, 2017 | 48.55 | 50.15 | 47.25 | 49.95 | 834,980 | +1.25(+2.57%) |
Mar 06, 2017 | 47.60 | 48.95 | 46.16 | 48.70 | 330,021 | +1.00(+2.10%) |
Mar 03, 2017 | 48.20 | 48.90 | 47.40 | 47.70 | 243,809 | -0.55(-1.14%) |
Mar 02, 2017 | 47.65 | 49.40 | 47.42 | 48.25 | 655,960 | +0.35(+0.73%) |
Mar 01, 2017 | 48.85 | 49.50 | 47.01 | 47.90 | 978,660 | +0.55(+1.16%) |
Feb 28, 2017 | 46.60 | 48.00 | 45.90 | 47.35 | 622,056 | +0.70(+1.50%) |
Feb 27, 2017 | 44.40 | 47.25 | 44.20 | 46.65 | 629,500 | +2.10(+4.71%) |
Feb 24, 2017 | 44.90 | 45.15 | 43.95 | 44.55 | 362,895 | +0.30(+0.68%) |
Feb 23, 2017 | 44.65 | 44.70 | 43.45 | 44.25 | 277,491 | -0.20(-0.45%) |
Feb 22, 2017 | 43.80 | 45.50 | 43.39 | 44.45 | 502,971 | +0.50(+1.14%) |
Feb 21, 2017 | 45.00 | 45.35 | 43.40 | 43.95 | 470,315 | -0.90(-2.01%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.15(-0.33%) | |
Feb 16, 2017 | 46.95 | 47.20 | 44.55 | 45.00 | 376,895 | -1.95(-4.15%) |
Feb 15, 2017 | 46.30 | 47.50 | 46.05 | 46.95 | 269,262 | +0.65(+1.40%) |
Feb 14, 2017 | 47.30 | 47.57 | 46.22 | 46.30 | 347,590 | -0.65(-1.38%) |
Feb 13, 2017 | 46.50 | 47.55 | 46.20 | 46.95 | 501,108 | +0.70(+1.51%) |
Feb 10, 2017 | 46.45 | 46.70 | 45.52 | 46.25 | 160,488 | -0.15(-0.32%) |
Feb 09, 2017 | 44.95 | 46.70 | 44.95 | 46.40 | 334,223 | +1.60(+3.57%) |
Feb 08, 2017 | 42.55 | 44.95 | 42.05 | 44.80 | 367,572 | +2.00(+4.67%) |
Feb 07, 2017 | 43.80 | 44.10 | 41.55 | 42.80 | 345,061 | -0.95(-2.17%) |
Feb 06, 2017 | 44.20 | 44.35 | 43.30 | 43.75 | 209,016 | -0.55(-1.24%) |
Feb 03, 2017 | 44.30 | 44.45 | 43.65 | 44.30 | 223,469 | +0.27(+0.62%) |
Feb 02, 2017 | 43.70 | 44.45 | 43.25 | 44.02 | 205,807 | +0.12(+0.28%) |