Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.35 | 59.45 | 58.10 | 58.65 | 49,818 | -0.65(-1.10%) |
Apr 27, 2017 | 59.55 | 60.50 | 59.05 | 59.30 | 50,814 | -0.25(-0.42%) |
Apr 26, 2017 | 58.50 | 60.25 | 58.00 | 59.55 | 72,929 | +0.55(+0.93%) |
Apr 25, 2017 | 58.45 | 59.70 | 58.27 | 59.00 | 44,652 | +0.65(+1.11%) |
Apr 24, 2017 | 58.35 | 59.90 | 57.91 | 58.35 | 69,767 | +0.40(+0.69%) |
Apr 21, 2017 | 58.25 | 59.40 | 57.39 | 57.95 | 82,499 | -0.20(-0.34%) |
Apr 20, 2017 | 57.50 | 58.40 | 57.20 | 58.15 | 57,966 | +0.80(+1.39%) |
Apr 19, 2017 | 57.70 | 57.70 | 57.15 | 57.35 | 46,583 | -0.15(-0.26%) |
Apr 18, 2017 | 57.25 | 57.65 | 57.15 | 57.50 | 72,252 | +0.30(+0.52%) |
Apr 17, 2017 | 57.95 | 58.30 | 57.15 | 57.20 | 58,062 | -0.65(-1.12%) |
Apr 13, 2017 | 57.25 | 58.35 | 57.25 | 57.85 | 50,757 | +0.40(+0.70%) |
Apr 12, 2017 | 57.95 | 58.90 | 57.05 | 57.45 | 135,035 | -0.20(-0.35%) |
Apr 11, 2017 | 55.50 | 57.65 | 55.35 | 57.65 | 140,801 | +2.15(+3.87%) |
Apr 10, 2017 | 54.65 | 55.59 | 54.35 | 55.50 | 94,403 | +1.40(+2.59%) |
Apr 07, 2017 | 52.65 | 54.20 | 52.65 | 54.10 | 83,658 | +1.70(+3.24%) |
Apr 06, 2017 | 52.10 | 53.05 | 51.65 | 52.40 | 137,306 | +0.95(+1.85%) |
Apr 05, 2017 | 50.80 | 51.70 | 50.55 | 51.45 | 57,002 | +0.75(+1.48%) |
Apr 04, 2017 | 50.80 | 51.15 | 50.50 | 50.70 | 34,619 | -0.05(-0.10%) |
Apr 03, 2017 | 51.30 | 52.35 | 50.55 | 50.75 | 53,650 | -0.30(-0.59%) |
Mar 31, 2017 | 49.65 | 51.60 | 49.35 | 51.05 | 93,328 | +1.40(+2.82%) |
Mar 30, 2017 | 49.65 | 50.05 | 49.45 | 49.65 | 49,049 | -0.05(-0.10%) |
Mar 29, 2017 | 49.80 | 50.35 | 49.35 | 49.70 | 62,668 | +0.15(+0.30%) |
Mar 28, 2017 | 50.10 | 50.15 | 49.15 | 49.55 | 60,933 | -0.55(-1.10%) |
Mar 27, 2017 | 49.00 | 50.10 | 48.45 | 50.10 | 82,557 | +1.05(+2.14%) |
Mar 24, 2017 | 50.35 | 50.73 | 48.60 | 49.05 | 106,800 | -1.05(-2.10%) |
Mar 23, 2017 | 47.75 | 50.75 | 47.58 | 50.10 | 102,428 | +2.30(+4.81%) |
Mar 22, 2017 | 48.00 | 48.07 | 47.30 | 47.80 | 84,553 | -0.25(-0.52%) |
Mar 21, 2017 | 49.55 | 49.65 | 47.80 | 48.05 | 113,280 | -1.40(-2.83%) |
Mar 20, 2017 | 49.60 | 49.75 | 49.25 | 49.45 | 42,497 | -0.15(-0.30%) |
Mar 17, 2017 | 49.50 | 50.60 | 49.25 | 49.60 | 77,488 | +0.05(+0.10%) |
Mar 16, 2017 | 48.40 | 50.15 | 48.40 | 49.55 | 64,070 | +1.45(+3.01%) |
Mar 15, 2017 | 47.20 | 48.45 | 47.15 | 48.10 | 57,770 | +0.75(+1.58%) |
Mar 14, 2017 | 47.55 | 47.70 | 47.00 | 47.35 | 65,943 | -0.25(-0.53%) |
Mar 13, 2017 | 47.00 | 48.60 | 46.25 | 47.60 | 97,223 | +0.60(+1.28%) |
Mar 10, 2017 | 46.55 | 47.50 | 46.40 | 47.00 | 72,080 | +0.65(+1.40%) |
Mar 09, 2017 | 46.80 | 46.95 | 46.30 | 46.35 | 54,450 | -0.45(-0.96%) |
Mar 08, 2017 | 47.20 | 48.00 | 46.30 | 46.80 | 103,261 | -0.40(-0.85%) |
Mar 07, 2017 | 47.50 | 48.15 | 47.10 | 47.20 | 47,191 | -0.35(-0.74%) |
Mar 06, 2017 | 47.95 | 48.55 | 47.45 | 47.55 | 69,866 | -0.45(-0.94%) |
Mar 03, 2017 | 47.50 | 48.55 | 47.50 | 48.00 | 51,597 | +0.45(+0.95%) |
Mar 02, 2017 | 47.55 | 48.00 | 47.30 | 47.55 | 52,148 | +0.00(+0.00%) |
Mar 01, 2017 | 45.90 | 48.95 | 45.90 | 47.55 | 93,759 | +2.00(+4.39%) |
Feb 28, 2017 | 45.90 | 46.00 | 45.20 | 45.55 | 38,879 | -0.35(-0.76%) |
Feb 27, 2017 | 45.85 | 46.10 | 45.60 | 45.90 | 41,415 | +0.10(+0.22%) |
Feb 24, 2017 | 45.65 | 46.40 | 45.50 | 45.80 | 38,874 | +0.05(+0.11%) |
Feb 23, 2017 | 47.50 | 47.50 | 45.15 | 45.75 | 77,377 | -1.50(-3.17%) |
Feb 22, 2017 | 44.35 | 47.25 | 44.25 | 47.25 | 98,263 | +2.90(+6.54%) |
Feb 21, 2017 | 44.95 | 45.05 | 44.15 | 44.35 | 69,043 | -0.50(-1.11%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.40(-0.88%) | |
Feb 16, 2017 | 45.45 | 45.70 | 44.80 | 45.25 | 50,179 | -0.25(-0.55%) |
Feb 15, 2017 | 45.55 | 45.85 | 44.85 | 45.50 | 66,731 | -0.15(-0.33%) |
Feb 14, 2017 | 45.65 | 45.80 | 44.75 | 45.65 | 119,438 | -0.10(-0.22%) |
Feb 13, 2017 | 46.55 | 46.96 | 44.80 | 45.75 | 114,099 | -0.80(-1.72%) |
Feb 10, 2017 | 47.80 | 48.15 | 46.40 | 46.55 | 95,117 | -0.95(-2.00%) |
Feb 09, 2017 | 45.80 | 48.05 | 45.80 | 47.50 | 84,088 | +1.60(+3.49%) |
Feb 08, 2017 | 44.00 | 46.90 | 42.95 | 45.90 | 285,035 | -2.50(-5.17%) |
Feb 07, 2017 | 48.80 | 50.42 | 47.85 | 48.40 | 122,311 | -0.20(-0.41%) |
Feb 06, 2017 | 47.95 | 48.70 | 47.60 | 48.60 | 96,597 | +0.40(+0.83%) |
Feb 03, 2017 | 49.45 | 49.80 | 47.50 | 48.20 | 104,018 | -1.25(-2.53%) |
Feb 02, 2017 | 50.35 | 51.80 | 48.20 | 49.45 | 105,491 | -2.10(-4.07%) |