Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.82 | 50.82 | 49.34 | 49.37 | 182,974 | -1.07(-2.12%) |
Apr 27, 2017 | 47.36 | 50.77 | 47.34 | 50.44 | 422,610 | +3.90(+8.38%) |
Apr 26, 2017 | 46.60 | 47.07 | 46.06 | 46.54 | 139,404 | -0.25(-0.54%) |
Apr 25, 2017 | 46.49 | 47.44 | 46.49 | 46.79 | 110,370 | +0.20(+0.44%) |
Apr 24, 2017 | 46.25 | 46.82 | 45.41 | 46.59 | 99,027 | +0.83(+1.81%) |
Apr 21, 2017 | 45.44 | 46.21 | 45.36 | 45.76 | 113,783 | +0.39(+0.86%) |
Apr 20, 2017 | 44.50 | 45.51 | 44.44 | 45.37 | 100,935 | +0.99(+2.24%) |
Apr 19, 2017 | 44.34 | 44.91 | 44.27 | 44.38 | 76,986 | +0.29(+0.65%) |
Apr 18, 2017 | 43.49 | 44.12 | 43.45 | 44.09 | 81,077 | +0.47(+1.09%) |
Apr 17, 2017 | 43.28 | 43.76 | 43.18 | 43.62 | 88,762 | +0.48(+1.12%) |
Apr 13, 2017 | 43.46 | 43.94 | 43.04 | 43.13 | 83,183 | -0.50(-1.15%) |
Apr 12, 2017 | 44.66 | 44.69 | 43.62 | 43.63 | 91,709 | -1.23(-2.75%) |
Apr 11, 2017 | 44.04 | 44.96 | 43.96 | 44.87 | 125,833 | +0.68(+1.53%) |
Apr 10, 2017 | 43.97 | 44.72 | 43.97 | 44.19 | 99,452 | +0.38(+0.87%) |
Apr 07, 2017 | 44.21 | 44.37 | 43.73 | 43.81 | 113,100 | -0.65(-1.46%) |
Apr 06, 2017 | 44.30 | 44.55 | 43.92 | 44.46 | 144,553 | +0.35(+0.80%) |
Apr 05, 2017 | 44.50 | 44.62 | 44.01 | 44.11 | 154,812 | -0.07(-0.17%) |
Apr 04, 2017 | 43.87 | 44.55 | 43.76 | 44.18 | 132,380 | +0.24(+0.55%) |
Apr 03, 2017 | 44.18 | 44.52 | 43.69 | 43.94 | 224,877 | -0.23(-0.53%) |
Mar 31, 2017 | 43.43 | 44.34 | 43.26 | 44.17 | 152,871 | +0.73(+1.69%) |
Mar 30, 2017 | 43.35 | 43.59 | 43.04 | 43.44 | 125,421 | +0.07(+0.17%) |
Mar 29, 2017 | 43.55 | 43.70 | 43.32 | 43.36 | 78,944 | -0.38(-0.87%) |
Mar 28, 2017 | 42.70 | 43.88 | 42.62 | 43.75 | 100,122 | +0.85(+1.99%) |
Mar 27, 2017 | 42.58 | 43.12 | 42.58 | 42.89 | 90,787 | -0.32(-0.74%) |
Mar 24, 2017 | 43.76 | 44.13 | 43.01 | 43.21 | 107,449 | -0.32(-0.74%) |
Mar 23, 2017 | 43.73 | 44.20 | 43.28 | 43.53 | 93,250 | -0.24(-0.55%) |
Mar 22, 2017 | 43.37 | 43.85 | 43.25 | 43.77 | 97,983 | +0.36(+0.83%) |
Mar 21, 2017 | 44.30 | 44.48 | 43.33 | 43.41 | 114,600 | -0.74(-1.68%) |
Mar 20, 2017 | 44.42 | 44.57 | 44.01 | 44.15 | 88,810 | -0.36(-0.81%) |
Mar 17, 2017 | 44.30 | 44.67 | 43.89 | 44.52 | 278,774 | +0.12(+0.27%) |
Mar 16, 2017 | 44.54 | 44.88 | 44.11 | 44.40 | 57,225 | -0.08(-0.19%) |
Mar 15, 2017 | 43.96 | 44.67 | 43.75 | 44.48 | 115,500 | +0.69(+1.57%) |
Mar 14, 2017 | 43.98 | 43.98 | 43.41 | 43.79 | 59,116 | -0.34(-0.78%) |
Mar 13, 2017 | 44.03 | 44.34 | 43.70 | 44.14 | 66,026 | -0.07(-0.15%) |
Mar 10, 2017 | 43.78 | 44.27 | 43.44 | 44.20 | 97,915 | +0.76(+1.75%) |
Mar 09, 2017 | 43.97 | 44.82 | 43.36 | 43.44 | 55,053 | -0.51(-1.16%) |
Mar 08, 2017 | 44.35 | 44.36 | 43.89 | 43.95 | 81,007 | -0.20(-0.44%) |
Mar 07, 2017 | 44.64 | 44.75 | 44.09 | 44.14 | 99,852 | -0.58(-1.29%) |
Mar 06, 2017 | 44.42 | 45.39 | 44.18 | 44.72 | 84,132 | -0.08(-0.19%) |
Mar 03, 2017 | 45.13 | 45.26 | 44.63 | 44.80 | 94,157 | -0.35(-0.78%) |
Mar 02, 2017 | 46.11 | 46.11 | 45.14 | 45.16 | 135,017 | -1.41(-3.02%) |
Mar 01, 2017 | 46.29 | 46.71 | 45.98 | 46.56 | 187,268 | +0.69(+1.51%) |
Feb 28, 2017 | 46.22 | 46.61 | 45.69 | 45.87 | 163,136 | -0.62(-1.33%) |
Feb 27, 2017 | 46.04 | 46.62 | 45.52 | 46.49 | 129,643 | +0.44(+0.94%) |
Feb 24, 2017 | 45.29 | 46.05 | 45.13 | 46.05 | 62,871 | +0.31(+0.69%) |
Feb 23, 2017 | 46.16 | 46.16 | 45.45 | 45.74 | 63,094 | -0.19(-0.40%) |
Feb 22, 2017 | 46.16 | 46.16 | 45.69 | 45.92 | 91,351 | -0.35(-0.76%) |
Feb 21, 2017 | 46.17 | 46.59 | 46.09 | 46.28 | 86,235 | -0.08(-0.18%) |
Feb 17, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 46.29 | 46.67 | 45.95 | 46.28 | 100,240 | -0.39(-0.83%) |
Feb 15, 2017 | 45.98 | 47.10 | 45.87 | 46.66 | 146,851 | +0.54(+1.16%) |
Feb 14, 2017 | 46.08 | 46.31 | 46.02 | 46.13 | 108,633 | -0.17(-0.36%) |
Feb 13, 2017 | 46.26 | 46.60 | 45.48 | 46.29 | 276,194 | +0.32(+0.70%) |
Feb 10, 2017 | 46.16 | 46.16 | 45.36 | 45.97 | 252,010 | -0.02(-0.04%) |
Feb 09, 2017 | 43.72 | 47.68 | 43.72 | 45.99 | 489,894 | +2.81(+6.52%) |
Feb 08, 2017 | 43.28 | 43.33 | 42.90 | 43.17 | 234,868 | -0.18(-0.41%) |
Feb 07, 2017 | 44.34 | 44.71 | 43.31 | 43.35 | 177,067 | -0.92(-2.07%) |
Feb 06, 2017 | 44.37 | 44.97 | 44.18 | 44.27 | 74,128 | -0.19(-0.42%) |
Feb 03, 2017 | 44.07 | 44.56 | 43.63 | 44.45 | 151,799 | +0.82(+1.89%) |
Feb 02, 2017 | 44.25 | 44.42 | 43.54 | 43.63 | 115,664 | -0.87(-1.96%) |