Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.51 | 45.51 | 44.73 | 44.96 | 189,705 | -0.51(-1.12%) |
Apr 27, 2017 | 45.24 | 45.60 | 44.96 | 45.47 | 141,453 | +0.46(+1.02%) |
Apr 26, 2017 | 44.18 | 45.42 | 44.18 | 45.01 | 196,669 | +0.69(+1.56%) |
Apr 25, 2017 | 43.76 | 44.45 | 43.44 | 44.31 | 130,389 | +1.06(+2.45%) |
Apr 24, 2017 | 42.70 | 43.39 | 42.47 | 43.25 | 121,676 | +1.38(+3.30%) |
Apr 21, 2017 | 42.42 | 42.61 | 41.85 | 41.87 | 101,533 | -0.69(-1.63%) |
Apr 20, 2017 | 41.78 | 42.56 | 41.57 | 42.56 | 113,373 | +1.11(+2.67%) |
Apr 19, 2017 | 41.36 | 41.82 | 41.27 | 41.45 | 116,919 | +0.09(+0.22%) |
Apr 18, 2017 | 40.86 | 41.36 | 40.72 | 41.36 | 64,463 | +0.28(+0.67%) |
Apr 17, 2017 | 40.58 | 41.13 | 40.44 | 41.09 | 71,431 | +0.60(+1.48%) |
Apr 13, 2017 | 41.41 | 41.55 | 40.44 | 40.49 | 152,103 | -0.97(-2.34%) |
Apr 12, 2017 | 42.15 | 42.15 | 41.39 | 41.45 | 116,264 | -0.83(-1.96%) |
Apr 11, 2017 | 41.92 | 42.38 | 41.59 | 42.28 | 113,568 | +0.23(+0.55%) |
Apr 10, 2017 | 41.96 | 42.47 | 41.78 | 42.05 | 86,615 | +0.05(+0.11%) |
Apr 07, 2017 | 41.78 | 42.28 | 41.78 | 42.01 | 175,281 | -0.09(-0.22%) |
Apr 06, 2017 | 42.15 | 42.24 | 41.73 | 42.10 | 88,029 | +0.18(+0.44%) |
Apr 05, 2017 | 42.52 | 42.84 | 41.55 | 41.92 | 118,620 | -0.28(-0.66%) |
Apr 04, 2017 | 41.64 | 42.28 | 41.36 | 42.19 | 188,132 | +0.51(+1.22%) |
Apr 03, 2017 | 42.52 | 42.70 | 41.36 | 41.69 | 172,696 | -0.78(-1.85%) |
Mar 31, 2017 | 42.38 | 42.75 | 42.05 | 42.47 | 117,346 | +0.05(+0.11%) |
Mar 30, 2017 | 41.96 | 42.89 | 41.87 | 42.42 | 163,017 | +0.55(+1.32%) |
Mar 29, 2017 | 41.27 | 41.92 | 41.22 | 41.87 | 147,821 | +0.55(+1.34%) |
Mar 28, 2017 | 40.86 | 41.41 | 40.67 | 41.32 | 142,075 | +0.28(+0.67%) |
Mar 27, 2017 | 40.35 | 41.13 | 40.21 | 41.04 | 113,025 | +0.05(+0.11%) |
Mar 24, 2017 | 41.36 | 41.64 | 40.67 | 40.99 | 142,329 | -0.14(-0.34%) |
Mar 23, 2017 | 40.49 | 41.32 | 40.21 | 41.13 | 232,820 | +0.65(+1.59%) |
Mar 22, 2017 | 40.62 | 40.76 | 40.07 | 40.49 | 140,047 | -0.28(-0.68%) |
Mar 21, 2017 | 42.79 | 43.02 | 40.67 | 40.76 | 132,677 | -1.80(-4.23%) |
Mar 20, 2017 | 42.38 | 42.65 | 41.96 | 42.56 | 88,968 | +0.14(+0.33%) |
Mar 17, 2017 | 41.45 | 42.65 | 41.32 | 42.42 | 314,955 | +1.11(+2.68%) |
Mar 16, 2017 | 41.45 | 41.69 | 41.18 | 41.32 | 78,269 | +0.06(+0.16%) |
Mar 15, 2017 | 40.84 | 41.34 | 40.70 | 41.25 | 143,469 | +0.60(+1.47%) |
Mar 14, 2017 | 40.79 | 40.93 | 40.52 | 40.65 | 89,947 | -0.55(-1.34%) |
Mar 13, 2017 | 41.48 | 40.84 | 41.21 | 183,217 | +0.23(+0.56%) | |
Mar 10, 2017 | 40.98 | 41.30 | 40.56 | 40.98 | 123,862 | +0.41(+1.02%) |
Mar 09, 2017 | 41.53 | 41.62 | 40.52 | 40.56 | 159,785 | -0.87(-2.11%) |
Mar 08, 2017 | 42.03 | 42.22 | 41.30 | 41.44 | 199,378 | -0.41(-0.99%) |
Mar 07, 2017 | 42.40 | 42.42 | 41.76 | 41.85 | 82,584 | -0.64(-1.51%) |
Mar 06, 2017 | 42.08 | 42.63 | 41.85 | 42.49 | 88,757 | -0.14(-0.32%) |
Mar 03, 2017 | 42.95 | 43.82 | 42.31 | 42.63 | 80,756 | -0.32(-0.75%) |
Mar 02, 2017 | 43.55 | 43.69 | 42.81 | 42.95 | 97,933 | -0.60(-1.37%) |
Mar 01, 2017 | 42.40 | 43.59 | 42.35 | 43.55 | 162,255 | +1.88(+4.52%) |
Feb 28, 2017 | 41.80 | 42.86 | 41.62 | 41.67 | 151,688 | -1.42(-3.31%) |
Feb 27, 2017 | 43.27 | 43.46 | 42.87 | 43.09 | 114,323 | -0.41(-0.95%) |
Feb 24, 2017 | 43.23 | 43.50 | 42.63 | 43.50 | 93,463 | +0.37(+0.85%) |
Feb 23, 2017 | 43.92 | 43.92 | 43.00 | 43.14 | 83,777 | -0.64(-1.47%) |
Feb 22, 2017 | 43.87 | 44.05 | 43.41 | 43.78 | 57,005 | -0.23(-0.52%) |
Feb 21, 2017 | 43.55 | 44.10 | 43.55 | 44.01 | 54,157 | +0.46(+1.05%) |
Feb 17, 2017 | 43.55 | 43.55 | 43.55 | 0 | -0.28(-0.63%) | |
Feb 16, 2017 | 43.69 | 43.82 | 43.18 | 43.82 | 77,006 | +0.18(+0.42%) |
Feb 15, 2017 | 43.36 | 43.85 | 43.04 | 43.64 | 69,203 | +0.09(+0.21%) |
Feb 14, 2017 | 43.36 | 43.73 | 42.79 | 43.55 | 149,646 | +0.14(+0.32%) |
Feb 13, 2017 | 43.92 | 44.10 | 43.27 | 43.41 | 94,908 | -0.28(-0.63%) |
Feb 10, 2017 | 44.01 | 44.51 | 43.27 | 43.69 | 115,023 | -0.05(-0.10%) |
Feb 09, 2017 | 42.26 | 45.02 | 42.26 | 43.73 | 127,923 | +0.69(+1.60%) |
Feb 08, 2017 | 43.18 | 43.50 | 42.72 | 43.04 | 193,328 | -0.37(-0.85%) |
Feb 07, 2017 | 43.36 | 43.64 | 43.04 | 43.41 | 89,868 | +0.05(+0.11%) |
Feb 06, 2017 | 43.82 | 44.24 | 43.09 | 43.36 | 61,716 | -0.73(-1.67%) |
Feb 03, 2017 | 43.36 | 44.15 | 42.81 | 44.10 | 85,035 | +1.15(+2.67%) |
Feb 02, 2017 | 43.92 | 43.92 | 42.77 | 42.95 | 55,773 | -0.92(-2.09%) |