Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.65 | 45.65 | 44.86 | 45.10 | 189,132 | -0.51(-1.12%) |
Apr 27, 2017 | 45.37 | 45.74 | 45.10 | 45.60 | 141,026 | +0.46(+1.02%) |
Apr 26, 2017 | 44.31 | 45.56 | 44.31 | 45.14 | 196,075 | +0.69(+1.56%) |
Apr 25, 2017 | 43.89 | 44.59 | 43.57 | 44.45 | 129,995 | +1.06(+2.45%) |
Apr 24, 2017 | 42.83 | 43.52 | 42.60 | 43.38 | 121,309 | +1.39(+3.30%) |
Apr 21, 2017 | 42.55 | 42.74 | 41.97 | 42.00 | 101,226 | -0.69(-1.62%) |
Apr 20, 2017 | 41.90 | 42.69 | 41.70 | 42.69 | 113,030 | +1.11(+2.67%) |
Apr 19, 2017 | 41.49 | 41.95 | 41.40 | 41.58 | 116,566 | +0.09(+0.22%) |
Apr 18, 2017 | 40.98 | 41.49 | 40.84 | 41.49 | 64,269 | +0.28(+0.67%) |
Apr 17, 2017 | 40.70 | 41.26 | 40.56 | 41.21 | 71,215 | +0.60(+1.48%) |
Apr 13, 2017 | 41.53 | 41.67 | 40.56 | 40.61 | 151,644 | -0.97(-2.34%) |
Apr 12, 2017 | 42.27 | 42.27 | 41.51 | 41.58 | 115,913 | -0.83(-1.96%) |
Apr 11, 2017 | 42.04 | 42.51 | 41.72 | 42.41 | 113,225 | +0.23(+0.55%) |
Apr 10, 2017 | 42.09 | 42.60 | 41.90 | 42.18 | 86,353 | +0.05(+0.11%) |
Apr 07, 2017 | 41.90 | 42.41 | 41.90 | 42.14 | 174,751 | -0.09(-0.22%) |
Apr 06, 2017 | 42.27 | 42.37 | 41.86 | 42.23 | 87,763 | +0.18(+0.44%) |
Apr 05, 2017 | 42.64 | 42.97 | 41.67 | 42.04 | 118,261 | -0.28(-0.66%) |
Apr 04, 2017 | 41.77 | 42.41 | 41.49 | 42.32 | 187,564 | +0.51(+1.22%) |
Apr 03, 2017 | 42.64 | 42.83 | 41.49 | 41.81 | 172,174 | -0.79(-1.85%) |
Mar 31, 2017 | 42.51 | 42.88 | 42.18 | 42.60 | 116,991 | +0.05(+0.11%) |
Mar 30, 2017 | 42.09 | 43.02 | 42.00 | 42.55 | 162,525 | +0.55(+1.32%) |
Mar 29, 2017 | 41.40 | 42.04 | 41.35 | 42.00 | 147,375 | +0.56(+1.34%) |
Mar 28, 2017 | 40.98 | 41.53 | 40.79 | 41.44 | 141,645 | +0.28(+0.67%) |
Mar 27, 2017 | 40.47 | 41.26 | 40.33 | 41.16 | 112,683 | +0.05(+0.11%) |
Mar 24, 2017 | 41.49 | 41.77 | 40.79 | 41.12 | 141,899 | -0.14(-0.34%) |
Mar 23, 2017 | 40.61 | 41.44 | 40.33 | 41.26 | 232,117 | +0.65(+1.59%) |
Mar 22, 2017 | 40.75 | 40.89 | 40.19 | 40.61 | 139,624 | -0.28(-0.68%) |
Mar 21, 2017 | 42.92 | 43.15 | 40.79 | 40.89 | 132,276 | -1.80(-4.23%) |
Mar 20, 2017 | 42.51 | 42.78 | 42.09 | 42.69 | 88,699 | +0.14(+0.33%) |
Mar 17, 2017 | 41.58 | 42.78 | 41.44 | 42.55 | 314,004 | +1.11(+2.68%) |
Mar 16, 2017 | 41.58 | 41.81 | 41.30 | 41.44 | 78,032 | +0.06(+0.16%) |
Mar 15, 2017 | 40.96 | 41.47 | 40.82 | 41.38 | 143,036 | +0.60(+1.47%) |
Mar 14, 2017 | 40.92 | 41.05 | 40.64 | 40.78 | 89,675 | -0.55(-1.34%) |
Mar 13, 2017 | 41.61 | 40.96 | 41.33 | 182,663 | +0.23(+0.56%) | |
Mar 10, 2017 | 41.10 | 41.42 | 40.69 | 41.10 | 123,488 | +0.41(+1.02%) |
Mar 09, 2017 | 41.65 | 41.75 | 40.64 | 40.69 | 159,302 | -0.88(-2.11%) |
Mar 08, 2017 | 42.16 | 42.34 | 41.42 | 41.56 | 198,775 | -0.41(-0.99%) |
Mar 07, 2017 | 42.53 | 42.55 | 41.88 | 41.98 | 82,334 | -0.65(-1.51%) |
Mar 06, 2017 | 42.21 | 42.76 | 41.98 | 42.62 | 88,489 | -0.14(-0.32%) |
Mar 03, 2017 | 43.08 | 43.96 | 42.44 | 42.76 | 80,512 | -0.32(-0.75%) |
Mar 02, 2017 | 43.68 | 43.82 | 42.94 | 43.08 | 97,637 | -0.60(-1.37%) |
Mar 01, 2017 | 42.53 | 43.73 | 42.48 | 43.68 | 161,765 | +1.89(+4.52%) |
Feb 28, 2017 | 41.93 | 42.99 | 41.75 | 41.79 | 151,230 | -1.43(-3.30%) |
Feb 27, 2017 | 43.40 | 43.59 | 43.00 | 43.22 | 113,977 | -0.41(-0.95%) |
Feb 24, 2017 | 43.36 | 43.63 | 42.76 | 43.63 | 93,180 | +0.37(+0.85%) |
Feb 23, 2017 | 44.05 | 44.05 | 43.13 | 43.27 | 83,524 | -0.65(-1.47%) |
Feb 22, 2017 | 44.00 | 44.19 | 43.54 | 43.91 | 56,833 | -0.23(-0.52%) |
Feb 21, 2017 | 43.68 | 44.23 | 43.68 | 44.14 | 53,993 | +0.46(+1.05%) |
Feb 17, 2017 | 43.68 | 43.68 | 43.68 | 0 | -0.28(-0.63%) | |
Feb 16, 2017 | 43.82 | 43.96 | 43.31 | 43.96 | 76,773 | +0.18(+0.42%) |
Feb 15, 2017 | 43.50 | 43.98 | 43.17 | 43.77 | 68,993 | +0.09(+0.21%) |
Feb 14, 2017 | 43.50 | 43.86 | 42.92 | 43.68 | 149,194 | +0.14(+0.32%) |
Feb 13, 2017 | 44.05 | 44.23 | 43.40 | 43.54 | 94,621 | -0.28(-0.63%) |
Feb 10, 2017 | 44.14 | 44.65 | 43.40 | 43.82 | 114,675 | -0.05(-0.10%) |
Feb 09, 2017 | 42.39 | 45.16 | 42.39 | 43.86 | 127,536 | +0.69(+1.60%) |
Feb 08, 2017 | 43.31 | 43.63 | 42.85 | 43.17 | 192,744 | -0.37(-0.85%) |
Feb 07, 2017 | 43.50 | 43.77 | 43.17 | 43.54 | 89,596 | +0.05(+0.11%) |
Feb 06, 2017 | 43.96 | 44.37 | 43.22 | 43.50 | 61,530 | -0.74(-1.67%) |
Feb 03, 2017 | 43.50 | 44.28 | 42.94 | 44.23 | 84,778 | +1.15(+2.67%) |
Feb 02, 2017 | 44.05 | 44.05 | 42.90 | 43.08 | 55,605 | -0.92(-2.09%) |