Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 7,297 | -0.30(-0.66%) |
Apr 27, 2017 | 46.50 | 46.50 | 45.00 | 45.60 | 10,171 | -0.60(-1.30%) |
Apr 26, 2017 | 46.50 | 47.10 | 45.60 | 46.20 | 19,706 | -0.30(-0.65%) |
Apr 25, 2017 | 45.90 | 46.50 | 45.60 | 46.50 | 20,039 | +0.00(+0.00%) |
Apr 24, 2017 | 46.50 | 46.50 | 45.60 | 46.50 | 14,517 | +0.00(+0.00%) |
Apr 21, 2017 | 46.20 | 46.50 | 45.60 | 46.50 | 14,847 | +0.60(+1.31%) |
Apr 20, 2017 | 45.00 | 46.50 | 44.70 | 45.90 | 11,668 | +0.60(+1.32%) |
Apr 19, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 14,988 | -0.90(-1.95%) |
Apr 18, 2017 | 46.50 | 46.50 | 44.70 | 46.20 | 23,086 | +0.00(+0.00%) |
Apr 17, 2017 | 47.40 | 48.30 | 44.70 | 46.20 | 59,235 | +2.10(+4.76%) |
Apr 13, 2017 | 43.80 | 44.40 | 42.90 | 44.10 | 11,607 | +0.60(+1.38%) |
Apr 12, 2017 | 43.80 | 44.10 | 42.60 | 43.50 | 9,836 | +0.30(+0.69%) |
Apr 11, 2017 | 45.00 | 46.50 | 42.00 | 43.20 | 59,496 | -1.50(-3.36%) |
Apr 10, 2017 | 45.30 | 45.30 | 43.80 | 44.70 | 10,392 | -0.30(-0.67%) |
Apr 07, 2017 | 45.30 | 45.30 | 43.80 | 45.00 | 10,526 | -0.60(-1.32%) |
Apr 06, 2017 | 44.10 | 45.60 | 42.60 | 45.60 | 11,989 | +2.10(+4.83%) |
Apr 05, 2017 | 43.20 | 45.00 | 42.60 | 43.50 | 13,280 | -0.30(-0.68%) |
Apr 04, 2017 | 45.00 | 45.05 | 43.20 | 43.80 | 15,492 | -1.20(-2.67%) |
Apr 03, 2017 | 45.60 | 45.60 | 44.10 | 45.00 | 10,938 | -0.30(-0.66%) |
Mar 31, 2017 | 46.50 | 46.50 | 43.50 | 45.30 | 22,924 | -0.30(-0.66%) |
Mar 30, 2017 | 44.70 | 46.20 | 43.80 | 45.60 | 18,318 | +0.60(+1.33%) |
Mar 29, 2017 | 47.40 | 47.40 | 43.20 | 45.00 | 34,716 | -2.40(-5.06%) |
Mar 28, 2017 | 45.00 | 48.00 | 44.40 | 47.40 | 46,268 | +2.40(+5.33%) |
Mar 27, 2017 | 43.20 | 45.15 | 42.60 | 45.00 | 22,579 | +2.10(+4.90%) |
Mar 24, 2017 | 43.20 | 44.70 | 42.00 | 42.90 | 10,987 | -0.60(-1.38%) |
Mar 23, 2017 | 42.00 | 45.00 | 40.80 | 43.50 | 24,479 | +1.20(+2.84%) |
Mar 22, 2017 | 43.50 | 43.50 | 39.00 | 42.30 | 38,703 | +0.30(+0.71%) |
Mar 21, 2017 | 50.40 | 50.40 | 41.10 | 42.00 | 121,664 | +1.50(+3.70%) |
Mar 20, 2017 | 41.10 | 41.12 | 39.60 | 40.50 | 7,773 | -0.90(-2.17%) |
Mar 17, 2017 | 39.30 | 41.70 | 39.30 | 41.40 | 8,624 | +0.00(+0.00%) |
Mar 16, 2017 | 39.60 | 41.40 | 39.60 | 41.40 | 4,981 | +1.20(+2.99%) |
Mar 15, 2017 | 42.60 | 42.60 | 39.35 | 40.20 | 13,552 | -1.50(-3.60%) |
Mar 14, 2017 | 44.10 | 44.10 | 41.40 | 41.70 | 9,081 | -1.50(-3.47%) |
Mar 13, 2017 | 42.00 | 43.80 | 42.00 | 43.20 | 16,367 | +0.60(+1.41%) |
Mar 10, 2017 | 45.30 | 45.30 | 41.70 | 42.60 | 13,006 | -1.20(-2.74%) |
Mar 09, 2017 | 44.70 | 45.30 | 41.70 | 43.80 | 25,641 | -0.90(-2.01%) |
Mar 08, 2017 | 42.00 | 44.70 | 40.80 | 44.70 | 33,933 | +3.60(+8.76%) |
Mar 07, 2017 | 39.60 | 41.40 | 38.10 | 41.10 | 17,403 | +1.50(+3.79%) |
Mar 06, 2017 | 40.50 | 41.40 | 38.70 | 39.60 | 12,532 | -0.90(-2.22%) |
Mar 03, 2017 | 39.30 | 40.50 | 36.00 | 40.50 | 41,045 | +0.60(+1.50%) |
Mar 02, 2017 | 40.50 | 40.80 | 39.00 | 39.90 | 24,249 | -1.50(-3.62%) |
Mar 01, 2017 | 43.20 | 43.20 | 41.40 | 41.40 | 14,322 | -0.90(-2.13%) |
Feb 28, 2017 | 44.10 | 44.70 | 40.20 | 42.30 | 36,251 | +0.30(+0.71%) |
Feb 27, 2017 | 43.50 | 43.65 | 41.10 | 42.00 | 30,242 | -1.20(-2.78%) |
Feb 24, 2017 | 42.60 | 43.20 | 41.10 | 43.20 | 48,242 | +0.60(+1.41%) |
Feb 23, 2017 | 47.10 | 47.10 | 42.00 | 42.60 | 45,896 | -3.60(-7.79%) |
Feb 22, 2017 | 46.20 | 48.90 | 45.00 | 46.20 | 37,321 | +0.60(+1.32%) |
Feb 21, 2017 | 45.60 | 48.00 | 43.50 | 45.60 | 39,253 | +0.90(+2.01%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +1.80(+4.20%) | |
Feb 16, 2017 | 45.00 | 45.15 | 40.80 | 42.90 | 20,626 | -1.50(-3.38%) |
Feb 15, 2017 | 46.20 | 46.20 | 42.30 | 44.40 | 17,205 | -1.50(-3.27%) |
Feb 14, 2017 | 43.20 | 46.20 | 42.90 | 45.90 | 19,021 | +1.50(+3.38%) |
Feb 13, 2017 | 46.20 | 46.80 | 39.00 | 44.40 | 66,661 | -0.90(-1.99%) |
Feb 10, 2017 | 46.80 | 47.10 | 43.50 | 45.30 | 42,955 | -1.20(-2.58%) |
Feb 09, 2017 | 39.00 | 51.60 | 38.10 | 46.50 | 251,363 | +7.80(+20.16%) |
Feb 08, 2017 | 37.80 | 39.30 | 37.20 | 38.70 | 31,726 | +0.90(+2.38%) |
Feb 07, 2017 | 40.50 | 40.50 | 36.00 | 37.80 | 27,577 | -1.20(-3.08%) |
Feb 06, 2017 | 37.50 | 40.80 | 35.40 | 39.00 | 43,471 | -1.80(-4.41%) |
Feb 03, 2017 | 32.70 | 41.40 | 31.95 | 40.80 | 183,988 | +9.90(+32.04%) |
Feb 02, 2017 | 31.80 | 31.80 | 30.60 | 30.90 | 6,043 | -0.90(-2.83%) |