Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.47 | 45.53 | 44.50 | 44.53 | 984,373 | -0.99(-2.18%) |
Apr 27, 2017 | 45.34 | 45.79 | 45.18 | 45.52 | 199,501 | +0.46(+1.01%) |
Apr 26, 2017 | 44.50 | 45.42 | 44.37 | 45.07 | 216,134 | +0.67(+1.52%) |
Apr 25, 2017 | 43.90 | 44.52 | 43.87 | 44.40 | 184,503 | +0.62(+1.42%) |
Apr 24, 2017 | 44.03 | 44.18 | 43.61 | 43.77 | 231,760 | +0.36(+0.83%) |
Apr 21, 2017 | 43.27 | 43.54 | 43.14 | 43.41 | 150,299 | +0.15(+0.35%) |
Apr 20, 2017 | 43.42 | 43.48 | 42.88 | 43.26 | 164,699 | -0.07(-0.15%) |
Apr 19, 2017 | 43.25 | 43.47 | 43.18 | 43.32 | 149,038 | +0.19(+0.44%) |
Apr 18, 2017 | 42.85 | 43.24 | 42.74 | 43.14 | 187,901 | +0.03(+0.07%) |
Apr 17, 2017 | 42.56 | 43.12 | 42.39 | 43.11 | 133,351 | +0.62(+1.45%) |
Apr 13, 2017 | 42.85 | 42.85 | 42.43 | 42.49 | 109,412 | -0.41(-0.95%) |
Apr 12, 2017 | 43.04 | 43.35 | 42.69 | 42.90 | 144,440 | -0.01(-0.03%) |
Apr 11, 2017 | 42.59 | 42.93 | 42.31 | 42.91 | 163,917 | +0.35(+0.82%) |
Apr 10, 2017 | 42.19 | 42.67 | 42.16 | 42.56 | 123,628 | +0.39(+0.93%) |
Apr 07, 2017 | 42.23 | 42.33 | 42.09 | 42.17 | 142,790 | -0.25(-0.58%) |
Apr 06, 2017 | 42.30 | 42.63 | 42.08 | 42.42 | 127,091 | +0.14(+0.33%) |
Apr 05, 2017 | 43.42 | 43.45 | 42.24 | 42.28 | 208,359 | -0.80(-1.85%) |
Apr 04, 2017 | 43.08 | 43.35 | 42.87 | 43.08 | 310,267 | +0.10(+0.24%) |
Apr 03, 2017 | 44.16 | 44.30 | 42.62 | 42.98 | 266,418 | -1.19(-2.71%) |
Mar 31, 2017 | 44.01 | 44.59 | 43.87 | 44.17 | 217,456 | +0.12(+0.28%) |
Mar 30, 2017 | 43.66 | 44.16 | 43.66 | 44.05 | 205,530 | +0.49(+1.13%) |
Mar 29, 2017 | 43.51 | 43.63 | 43.23 | 43.56 | 308,726 | +0.14(+0.32%) |
Mar 28, 2017 | 42.98 | 43.55 | 42.61 | 43.42 | 180,238 | +0.41(+0.94%) |
Mar 27, 2017 | 41.97 | 43.08 | 41.97 | 43.01 | 152,061 | +0.56(+1.31%) |
Mar 24, 2017 | 42.74 | 43.06 | 42.24 | 42.45 | 174,921 | -0.25(-0.59%) |
Mar 23, 2017 | 42.61 | 43.13 | 42.61 | 42.71 | 99,304 | +0.12(+0.27%) |
Mar 22, 2017 | 42.69 | 42.69 | 42.35 | 42.59 | 116,641 | -0.21(-0.49%) |
Mar 21, 2017 | 43.48 | 43.70 | 42.70 | 42.80 | 155,804 | -0.40(-0.92%) |
Mar 20, 2017 | 42.98 | 43.25 | 42.77 | 43.20 | 176,901 | +0.01(+0.03%) |
Mar 17, 2017 | 43.21 | 43.45 | 42.97 | 43.19 | 961,723 | -0.09(-0.20%) |
Mar 16, 2017 | 43.66 | 43.73 | 43.14 | 43.27 | 124,154 | -0.22(-0.52%) |
Mar 15, 2017 | 43.03 | 44.53 | 42.90 | 43.50 | 286,065 | +0.62(+1.44%) |
Mar 14, 2017 | 42.30 | 42.98 | 42.30 | 42.88 | 167,928 | +0.37(+0.87%) |
Mar 13, 2017 | 42.11 | 42.55 | 42.11 | 42.51 | 269,326 | +0.20(+0.47%) |
Mar 10, 2017 | 42.46 | 42.47 | 41.92 | 42.31 | 173,777 | +0.09(+0.20%) |
Mar 09, 2017 | 41.89 | 42.75 | 41.89 | 42.22 | 242,285 | +0.38(+0.91%) |
Mar 08, 2017 | 42.20 | 42.48 | 41.80 | 41.84 | 189,106 | -0.37(-0.88%) |
Mar 07, 2017 | 42.28 | 42.69 | 42.04 | 42.22 | 166,800 | -0.22(-0.52%) |
Mar 06, 2017 | 42.63 | 42.68 | 42.20 | 42.44 | 164,916 | -0.15(-0.35%) |
Mar 03, 2017 | 42.85 | 42.85 | 42.50 | 42.59 | 172,443 | -0.13(-0.30%) |
Mar 02, 2017 | 42.95 | 42.98 | 42.54 | 42.72 | 144,442 | -0.22(-0.52%) |
Mar 01, 2017 | 42.44 | 42.99 | 42.11 | 42.94 | 245,654 | +0.92(+2.20%) |
Feb 28, 2017 | 41.93 | 42.04 | 41.59 | 42.02 | 342,396 | +0.11(+0.26%) |
Feb 27, 2017 | 41.84 | 41.92 | 41.49 | 41.91 | 225,780 | +0.00(+0.00%) |
Feb 24, 2017 | 41.91 | 42.27 | 41.71 | 41.91 | 137,503 | -0.20(-0.48%) |
Feb 23, 2017 | 41.99 | 42.25 | 41.77 | 42.11 | 367,890 | +0.01(+0.02%) |
Feb 22, 2017 | 41.60 | 42.41 | 41.39 | 42.10 | 330,971 | +0.52(+1.26%) |
Feb 21, 2017 | 41.77 | 41.77 | 41.39 | 41.58 | 199,502 | -0.14(-0.34%) |
Feb 17, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.11(-0.26%) | |
Feb 16, 2017 | 41.31 | 41.88 | 41.31 | 41.83 | 180,774 | +0.34(+0.83%) |
Feb 15, 2017 | 40.91 | 41.49 | 40.69 | 41.49 | 247,751 | +0.54(+1.31%) |
Feb 14, 2017 | 40.79 | 40.96 | 40.53 | 40.95 | 210,845 | +0.04(+0.09%) |
Feb 13, 2017 | 40.54 | 40.94 | 40.48 | 40.91 | 299,361 | +0.34(+0.85%) |
Feb 10, 2017 | 40.80 | 40.94 | 40.45 | 40.57 | 295,184 | -0.38(-0.93%) |
Feb 09, 2017 | 40.68 | 41.08 | 40.68 | 40.95 | 318,574 | +0.35(+0.87%) |
Feb 08, 2017 | 41.89 | 41.95 | 40.55 | 40.60 | 359,287 | -1.29(-3.08%) |
Feb 07, 2017 | 43.61 | 43.61 | 41.84 | 41.89 | 547,350 | -1.75(-4.01%) |
Feb 06, 2017 | 44.36 | 44.65 | 43.58 | 43.64 | 485,855 | -1.09(-2.44%) |
Feb 03, 2017 | 46.06 | 46.24 | 44.67 | 44.72 | 520,697 | -1.25(-2.71%) |
Feb 02, 2017 | 45.78 | 46.01 | 45.53 | 45.97 | 930,082 | +0.43(+0.94%) |