Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.84 | 46.06 | 45.30 | 45.96 | 769,420 | +0.12(+0.27%) |
Apr 27, 2017 | 45.23 | 46.00 | 44.74 | 45.84 | 564,729 | +0.66(+1.47%) |
Apr 26, 2017 | 45.12 | 45.90 | 45.05 | 45.17 | 750,899 | +0.18(+0.41%) |
Apr 25, 2017 | 45.24 | 45.85 | 44.65 | 44.99 | 660,393 | -0.15(-0.33%) |
Apr 24, 2017 | 45.20 | 45.62 | 44.53 | 45.14 | 628,929 | +0.37(+0.82%) |
Apr 21, 2017 | 45.42 | 45.64 | 44.45 | 44.78 | 615,340 | -0.76(-1.68%) |
Apr 20, 2017 | 44.29 | 45.99 | 44.29 | 45.54 | 1,006,131 | +1.57(+3.57%) |
Apr 19, 2017 | 43.16 | 44.70 | 43.16 | 43.97 | 810,257 | +1.05(+2.44%) |
Apr 18, 2017 | 43.10 | 43.46 | 42.64 | 42.92 | 382,670 | -0.29(-0.67%) |
Apr 17, 2017 | 43.37 | 43.66 | 42.57 | 43.21 | 457,011 | -0.11(-0.25%) |
Apr 13, 2017 | 43.55 | 43.72 | 42.75 | 43.32 | 540,553 | -0.25(-0.57%) |
Apr 12, 2017 | 44.02 | 44.29 | 43.41 | 43.57 | 576,230 | -0.44(-1.00%) |
Apr 11, 2017 | 43.58 | 44.32 | 43.26 | 44.01 | 744,424 | +0.42(+0.97%) |
Apr 10, 2017 | 42.22 | 43.95 | 41.94 | 43.59 | 1,065,906 | +1.65(+3.94%) |
Apr 07, 2017 | 42.14 | 42.82 | 41.63 | 41.94 | 793,623 | -0.36(-0.84%) |
Apr 06, 2017 | 41.32 | 43.14 | 41.06 | 42.29 | 862,863 | +1.27(+3.10%) |
Apr 05, 2017 | 40.87 | 41.99 | 40.29 | 41.02 | 1,018,967 | +0.32(+0.77%) |
Apr 04, 2017 | 41.60 | 41.60 | 40.09 | 40.71 | 955,541 | -1.23(-2.93%) |
Apr 03, 2017 | 43.12 | 43.39 | 40.68 | 41.94 | 1,242,627 | -1.43(-3.29%) |
Mar 31, 2017 | 43.96 | 44.41 | 43.26 | 43.36 | 698,143 | -0.62(-1.42%) |
Mar 30, 2017 | 43.39 | 44.19 | 43.19 | 43.99 | 670,243 | +0.43(+0.99%) |
Mar 29, 2017 | 40.62 | 44.25 | 40.28 | 43.55 | 1,500,785 | +2.96(+7.30%) |
Mar 28, 2017 | 39.12 | 40.63 | 39.12 | 40.59 | 981,237 | +1.25(+3.18%) |
Mar 27, 2017 | 38.71 | 39.95 | 38.60 | 39.34 | 799,778 | +0.00(+0.00%) |
Mar 24, 2017 | 39.22 | 39.55 | 38.90 | 39.34 | 485,630 | +0.12(+0.32%) |
Mar 23, 2017 | 38.97 | 40.19 | 38.97 | 39.22 | 1,189,143 | +0.31(+0.79%) |
Mar 22, 2017 | 39.80 | 39.80 | 38.59 | 38.91 | 1,277,184 | -0.90(-2.27%) |
Mar 21, 2017 | 41.20 | 41.20 | 39.06 | 39.81 | 1,204,797 | -1.46(-3.53%) |
Mar 20, 2017 | 43.22 | 43.34 | 41.03 | 41.27 | 939,812 | -1.96(-4.53%) |
Mar 17, 2017 | 43.25 | 43.82 | 42.99 | 43.23 | 1,000,876 | -0.02(-0.06%) |
Mar 16, 2017 | 43.01 | 43.72 | 42.76 | 43.25 | 547,671 | +0.13(+0.31%) |
Mar 15, 2017 | 43.06 | 43.37 | 42.31 | 43.12 | 499,851 | -0.01(-0.02%) |
Mar 14, 2017 | 43.00 | 43.48 | 42.66 | 43.13 | 486,905 | +0.29(+0.68%) |
Mar 13, 2017 | 43.63 | 43.89 | 42.49 | 42.84 | 792,270 | -1.22(-2.77%) |
Mar 10, 2017 | 43.87 | 44.32 | 43.43 | 44.06 | 637,925 | +0.34(+0.78%) |
Mar 09, 2017 | 44.20 | 44.29 | 43.31 | 43.72 | 707,059 | -0.48(-1.09%) |
Mar 08, 2017 | 42.76 | 44.73 | 42.40 | 44.20 | 1,182,513 | +1.43(+3.35%) |
Mar 07, 2017 | 42.50 | 43.04 | 42.27 | 42.76 | 958,624 | +0.16(+0.37%) |
Mar 06, 2017 | 43.64 | 43.71 | 42.41 | 42.61 | 823,489 | -1.35(-3.07%) |
Mar 03, 2017 | 44.64 | 44.88 | 43.38 | 43.96 | 897,953 | -0.61(-1.38%) |
Mar 02, 2017 | 43.71 | 44.66 | 43.47 | 44.57 | 1,704,484 | +0.47(+1.07%) |
Mar 01, 2017 | 45.64 | 46.17 | 43.77 | 44.10 | 1,451,193 | -1.09(-2.42%) |
Feb 28, 2017 | 46.44 | 46.63 | 44.57 | 45.19 | 1,761,672 | -1.32(-2.83%) |
Feb 27, 2017 | 47.09 | 47.79 | 46.49 | 46.51 | 7,079,791 | -0.74(-1.56%) |
Feb 24, 2017 | 46.63 | 47.82 | 46.26 | 47.25 | 3,732,770 | +1.92(+4.24%) |
Feb 23, 2017 | 45.94 | 47.09 | 45.21 | 45.32 | 1,398,470 | -0.46(-1.01%) |
Feb 22, 2017 | 44.31 | 46.62 | 44.31 | 45.79 | 1,849,084 | +1.40(+3.16%) |
Feb 21, 2017 | 45.79 | 48.74 | 44.23 | 44.39 | 2,550,396 | -4.01(-8.29%) |
Feb 17, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.22(+0.45%) | |
Feb 16, 2017 | 49.78 | 50.20 | 47.84 | 48.18 | 785,132 | -2.01(-4.01%) |
Feb 15, 2017 | 48.92 | 50.53 | 48.91 | 50.20 | 581,058 | +1.09(+2.21%) |
Feb 14, 2017 | 47.53 | 49.32 | 47.53 | 49.11 | 531,592 | +1.23(+2.58%) |
Feb 13, 2017 | 49.01 | 49.39 | 47.59 | 47.88 | 498,484 | -0.85(-1.75%) |
Feb 10, 2017 | 47.86 | 49.56 | 47.44 | 48.73 | 766,918 | +1.24(+2.62%) |
Feb 09, 2017 | 46.49 | 47.99 | 46.02 | 47.49 | 628,678 | +0.99(+2.14%) |
Feb 08, 2017 | 45.14 | 46.53 | 44.79 | 46.49 | 826,574 | +1.29(+2.86%) |
Feb 07, 2017 | 46.85 | 46.85 | 45.13 | 45.20 | 951,076 | -1.43(-3.07%) |
Feb 06, 2017 | 47.42 | 48.35 | 46.57 | 46.63 | 522,602 | -0.77(-1.63%) |
Feb 03, 2017 | 47.14 | 49.20 | 46.14 | 47.41 | 1,714,422 | +0.29(+0.62%) |
Feb 02, 2017 | 46.28 | 47.79 | 46.05 | 47.12 | 752,404 | +0.98(+2.12%) |