Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.21 | 49.72 | 45.61 | 46.06 | 265,663 | -3.17(-6.44%) |
Apr 27, 2017 | 48.27 | 49.95 | 47.70 | 49.23 | 216,867 | +0.95(+1.97%) |
Apr 26, 2017 | 48.26 | 48.50 | 47.49 | 48.28 | 157,913 | -0.01(-0.02%) |
Apr 25, 2017 | 48.50 | 48.80 | 47.80 | 48.29 | 224,067 | +0.23(+0.48%) |
Apr 24, 2017 | 48.67 | 48.67 | 47.65 | 48.06 | 192,540 | +0.27(+0.56%) |
Apr 21, 2017 | 46.44 | 48.17 | 46.44 | 47.79 | 224,526 | +1.08(+2.31%) |
Apr 20, 2017 | 46.41 | 47.72 | 46.37 | 46.71 | 116,903 | +0.62(+1.35%) |
Apr 19, 2017 | 45.50 | 46.89 | 45.50 | 46.09 | 112,741 | +0.99(+2.20%) |
Apr 18, 2017 | 45.50 | 45.87 | 44.54 | 45.10 | 114,576 | -0.90(-1.96%) |
Apr 17, 2017 | 45.79 | 46.60 | 45.03 | 46.00 | 85,458 | +0.30(+0.66%) |
Apr 13, 2017 | 45.00 | 46.19 | 44.30 | 45.70 | 109,290 | +0.58(+1.29%) |
Apr 12, 2017 | 46.41 | 46.85 | 45.07 | 45.12 | 99,971 | -1.44(-3.09%) |
Apr 11, 2017 | 47.93 | 48.50 | 46.39 | 46.56 | 141,314 | -1.57(-3.26%) |
Apr 10, 2017 | 48.05 | 49.80 | 47.62 | 48.13 | 246,015 | +0.33(+0.69%) |
Apr 07, 2017 | 44.62 | 48.06 | 44.16 | 47.80 | 199,976 | +3.22(+7.22%) |
Apr 06, 2017 | 43.50 | 44.62 | 41.83 | 44.58 | 214,886 | +1.00(+2.29%) |
Apr 05, 2017 | 44.93 | 46.75 | 43.30 | 43.58 | 407,835 | -1.05(-2.35%) |
Apr 04, 2017 | 43.16 | 44.78 | 42.62 | 44.63 | 327,667 | +1.16(+2.67%) |
Apr 03, 2017 | 44.29 | 45.20 | 43.02 | 43.47 | 381,716 | +1.39(+3.30%) |
Mar 31, 2017 | 42.00 | 42.42 | 40.52 | 42.08 | 292,816 | +0.25(+0.60%) |
Mar 30, 2017 | 42.67 | 43.21 | 41.77 | 41.83 | 211,067 | -1.04(-2.43%) |
Mar 29, 2017 | 44.26 | 45.48 | 42.74 | 42.87 | 151,339 | -1.47(-3.32%) |
Mar 28, 2017 | 46.28 | 46.88 | 43.69 | 44.34 | 220,000 | -1.81(-3.92%) |
Mar 27, 2017 | 44.83 | 46.39 | 44.43 | 46.15 | 108,699 | +0.55(+1.21%) |
Mar 24, 2017 | 44.70 | 46.08 | 44.00 | 45.60 | 165,349 | +1.01(+2.27%) |
Mar 23, 2017 | 44.47 | 44.96 | 43.55 | 44.59 | 174,269 | -0.13(-0.29%) |
Mar 22, 2017 | 43.43 | 45.31 | 42.82 | 44.72 | 200,758 | +1.29(+2.97%) |
Mar 21, 2017 | 46.56 | 46.56 | 42.79 | 43.43 | 362,255 | -2.67(-5.79%) |
Mar 20, 2017 | 44.67 | 46.38 | 43.76 | 46.10 | 196,305 | +1.58(+3.55%) |
Mar 17, 2017 | 42.30 | 44.53 | 42.30 | 44.52 | 849,404 | +1.89(+4.43%) |
Mar 16, 2017 | 43.24 | 43.85 | 41.99 | 42.63 | 125,383 | -0.93(-2.13%) |
Mar 15, 2017 | 43.04 | 43.80 | 42.25 | 43.56 | 140,918 | +0.79(+1.85%) |
Mar 14, 2017 | 43.90 | 43.95 | 42.00 | 42.77 | 368,338 | -1.48(-3.34%) |
Mar 13, 2017 | 43.00 | 44.34 | 42.72 | 44.25 | 208,673 | +1.00(+2.31%) |
Mar 10, 2017 | 40.33 | 43.48 | 40.33 | 43.25 | 269,759 | +1.15(+2.73%) |
Mar 09, 2017 | 41.68 | 42.39 | 41.58 | 42.10 | 215,779 | +0.25(+0.60%) |
Mar 08, 2017 | 40.33 | 42.96 | 40.13 | 41.85 | 202,773 | +1.56(+3.87%) |
Mar 07, 2017 | 42.58 | 43.59 | 40.02 | 40.29 | 505,513 | -4.54(-10.13%) |
Mar 06, 2017 | 45.00 | 45.47 | 44.03 | 44.83 | 146,987 | -0.16(-0.36%) |
Mar 03, 2017 | 45.75 | 46.55 | 44.41 | 44.99 | 133,158 | -0.55(-1.21%) |
Mar 02, 2017 | 46.63 | 47.46 | 45.50 | 45.54 | 170,031 | -1.33(-2.84%) |
Mar 01, 2017 | 45.32 | 47.10 | 44.60 | 46.87 | 144,419 | +2.43(+5.47%) |
Feb 28, 2017 | 45.61 | 45.80 | 43.95 | 44.44 | 144,172 | -0.97(-2.14%) |
Feb 27, 2017 | 42.08 | 45.82 | 41.24 | 45.41 | 349,059 | +3.38(+8.04%) |
Feb 24, 2017 | 41.69 | 42.33 | 41.27 | 42.03 | 103,841 | -0.21(-0.50%) |
Feb 23, 2017 | 42.19 | 42.50 | 41.41 | 42.24 | 168,624 | +0.22(+0.52%) |
Feb 22, 2017 | 41.36 | 42.42 | 41.22 | 42.02 | 139,541 | +0.36(+0.86%) |
Feb 21, 2017 | 42.00 | 42.12 | 40.94 | 41.66 | 236,297 | -0.08(-0.19%) |
Feb 17, 2017 | 41.74 | 41.74 | 41.74 | 0 | +0.36(+0.87%) | |
Feb 16, 2017 | 42.54 | 42.54 | 40.29 | 41.38 | 166,379 | -1.16(-2.73%) |
Feb 15, 2017 | 42.12 | 42.77 | 41.24 | 42.54 | 208,301 | +0.50(+1.19%) |
Feb 14, 2017 | 42.63 | 43.13 | 40.59 | 42.04 | 337,312 | -0.63(-1.48%) |
Feb 13, 2017 | 43.38 | 43.38 | 42.10 | 42.67 | 121,524 | -0.26(-0.61%) |
Feb 10, 2017 | 43.32 | 43.88 | 42.90 | 42.93 | 137,972 | -0.72(-1.65%) |
Feb 09, 2017 | 41.41 | 44.95 | 41.41 | 43.65 | 338,131 | +2.32(+5.61%) |
Feb 08, 2017 | 40.52 | 42.70 | 39.80 | 41.33 | 306,815 | +1.65(+4.16%) |
Feb 07, 2017 | 39.78 | 40.03 | 39.05 | 39.68 | 138,852 | -0.02(-0.05%) |
Feb 06, 2017 | 39.84 | 40.40 | 38.94 | 39.70 | 220,631 | -0.21(-0.53%) |
Feb 03, 2017 | 40.19 | 40.45 | 39.15 | 39.91 | 160,454 | +0.09(+0.23%) |
Feb 02, 2017 | 39.60 | 41.25 | 38.73 | 39.82 | 272,911 | +0.29(+0.73%) |