Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.34 | 51.34 | 50.21 | 50.26 | 196,202 | -0.99(-1.93%) |
Apr 27, 2017 | 51.86 | 52.24 | 51.20 | 51.25 | 170,959 | -0.38(-0.73%) |
Apr 26, 2017 | 50.26 | 51.72 | 50.17 | 51.63 | 124,755 | +1.27(+2.53%) |
Apr 25, 2017 | 50.87 | 51.06 | 50.12 | 50.35 | 105,438 | -0.09(-0.19%) |
Apr 24, 2017 | 51.06 | 51.44 | 50.17 | 50.45 | 100,991 | +0.09(+0.19%) |
Apr 21, 2017 | 49.60 | 50.50 | 49.36 | 50.35 | 112,407 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.02 | 49.08 | 49.74 | 136,628 | +0.75(+1.54%) |
Apr 19, 2017 | 49.22 | 49.46 | 48.80 | 48.99 | 110,820 | +0.05(+0.10%) |
Apr 18, 2017 | 48.42 | 49.03 | 48.09 | 48.94 | 64,363 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.80 | 47.67 | 48.75 | 110,269 | +1.08(+2.27%) |
Apr 13, 2017 | 48.42 | 48.71 | 47.62 | 47.67 | 81,699 | -0.80(-1.65%) |
Apr 12, 2017 | 48.47 | 48.85 | 48.28 | 48.47 | 79,188 | -0.33(-0.68%) |
Apr 11, 2017 | 48.23 | 48.80 | 48.14 | 48.80 | 113,281 | +0.52(+1.07%) |
Apr 10, 2017 | 48.42 | 48.82 | 47.95 | 48.28 | 89,873 | -0.19(-0.39%) |
Apr 07, 2017 | 48.47 | 49.13 | 48.42 | 48.47 | 113,879 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.13 | 48.47 | 48.66 | 83,490 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.41 | 48.47 | 48.52 | 114,282 | -0.33(-0.67%) |
Apr 04, 2017 | 48.80 | 49.69 | 48.61 | 48.85 | 96,845 | -0.05(-0.10%) |
Apr 03, 2017 | 49.41 | 49.84 | 48.89 | 48.89 | 155,676 | -0.80(-1.61%) |
Mar 31, 2017 | 49.08 | 49.93 | 49.08 | 49.69 | 140,183 | +0.47(+0.96%) |
Mar 30, 2017 | 48.99 | 49.65 | 48.61 | 49.22 | 156,525 | +0.19(+0.38%) |
Mar 29, 2017 | 48.75 | 49.18 | 48.38 | 49.03 | 68,505 | +0.19(+0.39%) |
Mar 28, 2017 | 48.56 | 49.18 | 48.14 | 48.85 | 152,295 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.62 | 48.71 | 185,926 | -0.75(-1.52%) |
Mar 24, 2017 | 48.80 | 49.54 | 47.90 | 49.46 | 179,924 | +0.71(+1.45%) |
Mar 23, 2017 | 47.53 | 48.90 | 47.43 | 48.75 | 155,413 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.53 | 46.35 | 47.48 | 143,112 | +0.00(+0.00%) |
Mar 21, 2017 | 48.99 | 49.46 | 47.43 | 47.48 | 141,362 | -1.37(-2.80%) |
Mar 20, 2017 | 49.27 | 49.65 | 48.23 | 48.85 | 124,613 | -0.57(-1.14%) |
Mar 17, 2017 | 49.55 | 49.55 | 48.33 | 49.41 | 462,838 | +0.28(+0.58%) |
Mar 16, 2017 | 48.28 | 49.36 | 48.05 | 49.13 | 216,022 | +1.13(+2.36%) |
Mar 15, 2017 | 46.96 | 48.23 | 46.96 | 48.00 | 216,898 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.20 | 46.26 | 46.68 | 95,923 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.34 | 46.35 | 47.06 | 197,074 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.10 | 46.49 | 46.77 | 155,693 | +0.52(+1.12%) |
Mar 09, 2017 | 46.35 | 46.73 | 45.83 | 46.26 | 147,466 | -0.14(-0.30%) |
Mar 08, 2017 | 46.21 | 46.63 | 46.14 | 46.40 | 143,885 | +0.33(+0.72%) |
Mar 07, 2017 | 46.35 | 46.82 | 45.93 | 46.07 | 149,045 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.21 | 46.40 | 144,680 | -0.38(-0.81%) |
Mar 03, 2017 | 46.49 | 47.10 | 46.35 | 46.77 | 173,690 | +0.09(+0.20%) |
Mar 02, 2017 | 46.49 | 47.15 | 46.40 | 46.68 | 179,611 | +0.09(+0.20%) |
Mar 01, 2017 | 44.84 | 47.10 | 44.84 | 46.59 | 314,236 | +2.26(+5.10%) |
Feb 28, 2017 | 43.34 | 45.17 | 43.34 | 44.32 | 346,584 | +1.08(+2.51%) |
Feb 27, 2017 | 39.85 | 44.09 | 39.38 | 43.24 | 873,539 | +4.62(+11.95%) |
Feb 24, 2017 | 38.01 | 38.86 | 37.78 | 38.63 | 266,334 | +0.24(+0.61%) |
Feb 23, 2017 | 38.86 | 39.10 | 37.92 | 38.39 | 205,932 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.48 | 38.77 | 303,192 | +0.19(+0.49%) |
Feb 21, 2017 | 38.95 | 39.24 | 38.48 | 38.58 | 152,829 | -0.42(-1.09%) |
Feb 17, 2017 | 39.00 | 39.00 | 39.00 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.14 | 38.48 | 38.91 | 57,103 | +0.05(+0.12%) |
Feb 15, 2017 | 38.48 | 39.19 | 38.34 | 38.86 | 55,118 | +0.14(+0.36%) |
Feb 14, 2017 | 38.72 | 38.91 | 38.25 | 38.72 | 56,720 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.47 | 38.81 | 38.91 | 75,198 | -0.19(-0.48%) |
Feb 10, 2017 | 38.81 | 39.38 | 38.53 | 39.10 | 106,563 | +0.42(+1.10%) |
Feb 09, 2017 | 38.06 | 38.72 | 37.78 | 38.67 | 133,650 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.53 | 37.78 | 38.11 | 86,253 | -0.33(-0.86%) |
Feb 07, 2017 | 38.53 | 38.91 | 38.25 | 38.44 | 56,829 | -0.05(-0.12%) |
Feb 06, 2017 | 38.72 | 38.81 | 38.25 | 38.48 | 115,728 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.05 | 38.55 | 38.91 | 115,228 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.68 | 38.48 | 109,365 | +0.57(+1.49%) |