Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.00 | 44.48 | 43.67 | 43.81 | 76,385 | -0.10(-0.22%) |
Apr 27, 2017 | 44.77 | 45.18 | 43.76 | 43.91 | 22,963 | -0.72(-1.61%) |
Apr 26, 2017 | 44.77 | 45.16 | 44.43 | 44.63 | 56,094 | -0.10(-0.21%) |
Apr 25, 2017 | 44.43 | 45.44 | 44.43 | 44.72 | 80,420 | +0.58(+1.31%) |
Apr 24, 2017 | 42.99 | 44.24 | 42.90 | 44.15 | 138,326 | +1.92(+4.55%) |
Apr 21, 2017 | 41.50 | 42.61 | 41.41 | 42.23 | 55,477 | +0.53(+1.27%) |
Apr 20, 2017 | 40.98 | 41.74 | 40.64 | 41.70 | 35,657 | +1.06(+2.60%) |
Apr 19, 2017 | 40.35 | 41.17 | 40.35 | 40.64 | 63,966 | +0.29(+0.71%) |
Apr 18, 2017 | 39.58 | 40.35 | 39.25 | 40.35 | 36,461 | +0.38(+0.96%) |
Apr 17, 2017 | 39.39 | 39.97 | 38.86 | 39.97 | 21,075 | +0.72(+1.84%) |
Apr 13, 2017 | 40.26 | 40.35 | 39.15 | 39.25 | 41,333 | -1.15(-2.85%) |
Apr 12, 2017 | 41.22 | 41.22 | 40.35 | 40.40 | 18,084 | -0.82(-1.98%) |
Apr 11, 2017 | 40.59 | 41.55 | 40.59 | 41.22 | 40,877 | +0.53(+1.30%) |
Apr 10, 2017 | 41.17 | 41.22 | 40.40 | 40.69 | 58,540 | -0.29(-0.70%) |
Apr 07, 2017 | 41.07 | 41.36 | 40.21 | 40.98 | 37,364 | +0.00(+0.00%) |
Apr 06, 2017 | 40.21 | 41.17 | 40.11 | 40.98 | 42,961 | +0.53(+1.31%) |
Apr 05, 2017 | 41.46 | 41.60 | 40.30 | 40.45 | 46,939 | -0.72(-1.75%) |
Apr 04, 2017 | 41.07 | 41.34 | 40.78 | 41.17 | 147,585 | +0.19(+0.47%) |
Apr 03, 2017 | 40.88 | 41.17 | 39.83 | 40.98 | 48,174 | +0.29(+0.71%) |
Mar 31, 2017 | 40.78 | 41.46 | 40.59 | 40.69 | 73,679 | -0.05(-0.12%) |
Mar 30, 2017 | 40.26 | 41.12 | 40.26 | 40.74 | 59,818 | +0.77(+1.92%) |
Mar 29, 2017 | 39.82 | 40.40 | 39.78 | 39.97 | 36,467 | -0.10(-0.24%) |
Mar 28, 2017 | 39.87 | 40.21 | 39.34 | 40.06 | 42,345 | +0.05(+0.12%) |
Mar 27, 2017 | 39.44 | 40.21 | 39.10 | 40.02 | 14,484 | -0.10(-0.24%) |
Mar 24, 2017 | 40.45 | 40.69 | 39.63 | 40.11 | 23,971 | -0.14(-0.36%) |
Mar 23, 2017 | 39.53 | 40.45 | 39.05 | 40.26 | 24,594 | +0.58(+1.45%) |
Mar 22, 2017 | 39.44 | 39.92 | 39.10 | 39.68 | 32,581 | +0.24(+0.61%) |
Mar 21, 2017 | 41.79 | 41.79 | 39.39 | 39.44 | 37,546 | -2.07(-4.98%) |
Mar 20, 2017 | 42.08 | 42.08 | 41.36 | 41.50 | 18,112 | -0.58(-1.37%) |
Mar 17, 2017 | 41.50 | 42.32 | 40.98 | 42.08 | 70,653 | +0.43(+1.04%) |
Mar 16, 2017 | 41.22 | 41.70 | 41.22 | 41.65 | 18,542 | +0.58(+1.40%) |
Mar 15, 2017 | 41.36 | 42.13 | 40.83 | 41.07 | 34,730 | -0.19(-0.47%) |
Mar 14, 2017 | 41.02 | 41.46 | 40.54 | 41.26 | 32,637 | +0.14(+0.35%) |
Mar 13, 2017 | 40.93 | 42.18 | 40.93 | 41.12 | 27,233 | +0.14(+0.35%) |
Mar 10, 2017 | 41.22 | 41.36 | 40.35 | 40.98 | 32,538 | -0.05(-0.12%) |
Mar 09, 2017 | 41.02 | 41.36 | 40.93 | 41.02 | 28,469 | +0.00(+0.00%) |
Mar 08, 2017 | 41.60 | 41.60 | 40.98 | 41.02 | 30,419 | -0.14(-0.35%) |
Mar 07, 2017 | 41.07 | 42.03 | 40.78 | 41.17 | 27,756 | +0.10(+0.23%) |
Mar 06, 2017 | 41.79 | 41.79 | 39.01 | 41.07 | 40,860 | -0.82(-1.95%) |
Mar 03, 2017 | 42.42 | 42.46 | 41.74 | 41.89 | 18,245 | -0.24(-0.57%) |
Mar 02, 2017 | 43.14 | 43.14 | 41.98 | 42.13 | 35,195 | -1.06(-2.44%) |
Mar 01, 2017 | 42.37 | 43.18 | 42.07 | 43.18 | 64,856 | +1.54(+3.69%) |
Feb 28, 2017 | 42.46 | 42.85 | 41.46 | 41.65 | 110,160 | -0.77(-1.81%) |
Feb 27, 2017 | 42.56 | 42.85 | 42.51 | 42.42 | 18,932 | -0.24(-0.56%) |
Feb 24, 2017 | 42.85 | 42.90 | 42.46 | 42.66 | 15,090 | -0.34(-0.78%) |
Feb 23, 2017 | 43.09 | 43.14 | 40.02 | 42.99 | 18,262 | -0.05(-0.11%) |
Feb 22, 2017 | 42.37 | 43.09 | 42.37 | 43.04 | 21,747 | +0.43(+1.01%) |
Feb 21, 2017 | 43.09 | 43.09 | 42.22 | 42.61 | 31,392 | -0.48(-1.11%) |
Feb 17, 2017 | 43.09 | 43.09 | 43.09 | 0 | +0.82(+1.93%) | |
Feb 16, 2017 | 42.18 | 42.37 | 42.18 | 42.27 | 33,475 | -0.05(-0.11%) |
Feb 15, 2017 | 42.22 | 42.32 | 41.98 | 42.32 | 22,666 | +0.10(+0.23%) |
Feb 14, 2017 | 41.84 | 42.22 | 41.84 | 42.22 | 26,597 | +0.14(+0.34%) |
Feb 13, 2017 | 41.36 | 42.18 | 40.88 | 42.08 | 60,906 | +0.91(+2.21%) |
Feb 10, 2017 | 41.12 | 41.26 | 40.69 | 41.17 | 23,074 | +0.29(+0.70%) |
Feb 09, 2017 | 40.40 | 40.93 | 40.13 | 40.88 | 26,842 | +0.53(+1.31%) |
Feb 08, 2017 | 40.98 | 40.98 | 39.82 | 40.35 | 30,565 | -0.96(-2.32%) |
Feb 07, 2017 | 41.89 | 42.08 | 41.26 | 41.31 | 28,384 | -0.53(-1.26%) |
Feb 06, 2017 | 41.41 | 42.18 | 41.31 | 41.84 | 53,282 | +0.00(+0.00%) |
Feb 03, 2017 | 41.41 | 41.98 | 41.41 | 41.84 | 48,055 | +0.72(+1.75%) |
Feb 02, 2017 | 40.88 | 41.65 | 40.88 | 41.12 | 37,775 | +0.34(+0.82%) |