Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.60 | 41.70 | 41.08 | 41.25 | 1,072,517 | -0.39(-0.94%) |
Apr 27, 2017 | 41.54 | 41.82 | 41.25 | 41.64 | 1,373,161 | +0.25(+0.60%) |
Apr 26, 2017 | 41.16 | 41.58 | 40.34 | 41.39 | 1,616,711 | +0.25(+0.61%) |
Apr 25, 2017 | 41.80 | 42.32 | 41.10 | 41.14 | 2,015,252 | -0.52(-1.25%) |
Apr 24, 2017 | 41.82 | 41.83 | 40.45 | 41.66 | 3,650,232 | +0.72(+1.76%) |
Apr 21, 2017 | 43.75 | 45.23 | 40.65 | 40.94 | 5,159,584 | -3.70(-8.29%) |
Apr 20, 2017 | 43.79 | 44.75 | 43.47 | 44.64 | 3,119,836 | +1.21(+2.79%) |
Apr 19, 2017 | 44.13 | 44.25 | 43.36 | 43.43 | 1,149,260 | -0.54(-1.23%) |
Apr 18, 2017 | 43.48 | 44.01 | 43.34 | 43.97 | 1,257,516 | +0.25(+0.57%) |
Apr 17, 2017 | 43.41 | 43.72 | 42.91 | 43.72 | 1,352,619 | +0.46(+1.06%) |
Apr 13, 2017 | 43.70 | 44.50 | 43.07 | 43.26 | 1,246,308 | -0.35(-0.80%) |
Apr 12, 2017 | 44.69 | 44.71 | 43.51 | 43.61 | 1,146,043 | -1.24(-2.76%) |
Apr 11, 2017 | 44.48 | 44.89 | 43.83 | 44.85 | 1,248,371 | +0.34(+0.76%) |
Apr 10, 2017 | 44.56 | 44.99 | 44.18 | 44.51 | 522,759 | +0.06(+0.13%) |
Apr 07, 2017 | 43.98 | 44.59 | 43.87 | 44.45 | 945,176 | +0.32(+0.73%) |
Apr 06, 2017 | 43.83 | 44.26 | 43.31 | 44.13 | 722,928 | +0.29(+0.66%) |
Apr 05, 2017 | 44.85 | 45.08 | 43.50 | 43.84 | 1,026,346 | -0.81(-1.81%) |
Apr 04, 2017 | 44.45 | 45.11 | 44.30 | 44.65 | 1,230,145 | +0.13(+0.29%) |
Apr 03, 2017 | 45.59 | 45.64 | 43.75 | 44.52 | 1,356,135 | -1.16(-2.54%) |
Mar 31, 2017 | 45.20 | 45.92 | 45.20 | 45.68 | 1,396,107 | +0.20(+0.44%) |
Mar 30, 2017 | 44.60 | 45.52 | 44.60 | 45.48 | 1,061,802 | +0.88(+1.97%) |
Mar 29, 2017 | 44.34 | 44.74 | 44.21 | 44.60 | 830,377 | +0.20(+0.45%) |
Mar 28, 2017 | 43.70 | 44.57 | 43.56 | 44.40 | 964,133 | +0.71(+1.63%) |
Mar 27, 2017 | 43.05 | 43.99 | 42.69 | 43.69 | 1,234,938 | +0.08(+0.18%) |
Mar 24, 2017 | 43.77 | 44.16 | 43.32 | 43.61 | 1,062,062 | -0.06(-0.14%) |
Mar 23, 2017 | 43.17 | 43.99 | 43.03 | 43.67 | 919,179 | +0.53(+1.23%) |
Mar 22, 2017 | 43.11 | 43.57 | 42.84 | 43.14 | 1,255,804 | +0.01(+0.02%) |
Mar 21, 2017 | 44.69 | 44.89 | 42.86 | 43.13 | 1,777,051 | -1.37(-3.08%) |
Mar 20, 2017 | 44.50 | 44.61 | 44.06 | 44.50 | 1,524,895 | -0.03(-0.07%) |
Mar 17, 2017 | 44.61 | 44.67 | 44.25 | 44.53 | 2,492,876 | +0.14(+0.32%) |
Mar 16, 2017 | 43.68 | 44.50 | 43.30 | 44.39 | 3,671,062 | +1.53(+3.57%) |
Mar 15, 2017 | 42.59 | 43.02 | 42.13 | 42.86 | 3,383,083 | +0.27(+0.63%) |
Mar 14, 2017 | 43.17 | 43.17 | 42.05 | 42.59 | 5,695,349 | -0.70(-1.62%) |
Mar 13, 2017 | 47.20 | 47.89 | 42.90 | 43.29 | 10,754,518 | -5.18(-10.69%) |
Mar 10, 2017 | 48.90 | 49.13 | 48.11 | 48.47 | 803,037 | -0.19(-0.39%) |
Mar 09, 2017 | 48.58 | 49.06 | 48.25 | 48.66 | 884,076 | +0.02(+0.04%) |
Mar 08, 2017 | 48.75 | 48.98 | 48.39 | 48.64 | 1,197,189 | -0.05(-0.10%) |
Mar 07, 2017 | 48.63 | 49.10 | 48.52 | 48.69 | 885,638 | -0.17(-0.35%) |
Mar 06, 2017 | 48.53 | 48.97 | 48.29 | 48.86 | 1,036,373 | -0.10(-0.20%) |
Mar 03, 2017 | 48.63 | 49.31 | 48.63 | 48.96 | 1,386,878 | +0.36(+0.74%) |
Mar 02, 2017 | 49.58 | 49.78 | 48.55 | 48.60 | 1,210,140 | -0.99(-2.00%) |
Mar 01, 2017 | 48.82 | 49.90 | 48.65 | 49.59 | 1,221,854 | +1.52(+3.16%) |
Feb 28, 2017 | 49.06 | 49.42 | 48.03 | 48.07 | 1,822,991 | -1.07(-2.18%) |
Feb 27, 2017 | 49.08 | 49.69 | 48.70 | 49.14 | 1,689,599 | -0.27(-0.55%) |
Feb 24, 2017 | 47.72 | 49.43 | 47.49 | 49.41 | 1,360,095 | +0.93(+1.92%) |
Feb 23, 2017 | 48.58 | 49.19 | 48.32 | 48.48 | 1,296,042 | +0.21(+0.44%) |
Feb 22, 2017 | 47.24 | 48.34 | 47.24 | 48.27 | 1,325,496 | +0.89(+1.88%) |
Feb 21, 2017 | 46.95 | 47.70 | 46.77 | 47.38 | 1,044,908 | +0.60(+1.28%) |
Feb 17, 2017 | 46.78 | 46.78 | 46.78 | 0 | +0.22(+0.47%) | |
Feb 16, 2017 | 46.33 | 46.65 | 45.90 | 46.56 | 1,177,667 | +0.40(+0.87%) |
Feb 15, 2017 | 46.40 | 46.95 | 46.05 | 46.16 | 1,258,710 | -0.18(-0.39%) |
Feb 14, 2017 | 45.55 | 46.50 | 45.25 | 46.34 | 1,775,367 | +0.83(+1.82%) |
Feb 13, 2017 | 45.78 | 45.89 | 45.37 | 45.51 | 1,166,702 | -0.03(-0.07%) |
Feb 10, 2017 | 44.48 | 46.95 | 44.36 | 45.54 | 2,860,351 | +1.36(+3.08%) |
Feb 09, 2017 | 43.99 | 44.33 | 43.31 | 44.18 | 995,773 | +0.43(+0.98%) |
Feb 08, 2017 | 42.95 | 43.83 | 42.76 | 43.75 | 900,166 | +0.55(+1.27%) |
Feb 07, 2017 | 42.90 | 43.41 | 42.71 | 43.20 | 592,996 | +0.33(+0.77%) |
Feb 06, 2017 | 42.68 | 43.04 | 42.44 | 42.87 | 565,271 | -0.11(-0.26%) |
Feb 03, 2017 | 42.84 | 43.21 | 42.65 | 42.98 | 771,803 | +0.48(+1.13%) |
Feb 02, 2017 | 42.62 | 43.05 | 42.41 | 42.50 | 864,705 | -0.12(-0.28%) |