Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.90 | 45.08 | 44.80 | 44.81 | 18,613 | +0.31(+0.70%) |
Apr 27, 2017 | 44.16 | 44.65 | 44.16 | 44.50 | 19,445 | +0.35(+0.79%) |
Apr 26, 2017 | 43.93 | 44.32 | 43.89 | 44.15 | 19,879 | +0.02(+0.05%) |
Apr 25, 2017 | 43.99 | 44.17 | 43.85 | 44.13 | 26,624 | -0.87(-1.93%) |
Apr 24, 2017 | 45.06 | 45.10 | 44.78 | 45.00 | 24,780 | +1.84(+4.26%) |
Apr 21, 2017 | 42.87 | 43.23 | 42.87 | 43.16 | 17,517 | +0.07(+0.16%) |
Apr 20, 2017 | 43.15 | 43.20 | 43.06 | 43.09 | 19,582 | +0.47(+1.10%) |
Apr 19, 2017 | 42.83 | 42.87 | 42.59 | 42.62 | 12,067 | +0.12(+0.28%) |
Apr 18, 2017 | 42.21 | 42.62 | 42.19 | 42.50 | 41,546 | +0.20(+0.47%) |
Apr 17, 2017 | 42.55 | 42.68 | 42.12 | 42.30 | 14,274 | +0.36(+0.86%) |
Apr 13, 2017 | 42.14 | 42.14 | 41.83 | 41.94 | 10,979 | -0.71(-1.66%) |
Apr 12, 2017 | 42.43 | 42.65 | 42.40 | 42.65 | 15,389 | +0.31(+0.74%) |
Apr 11, 2017 | 42.36 | 42.42 | 42.01 | 42.34 | 14,107 | -0.06(-0.15%) |
Apr 10, 2017 | 42.24 | 42.65 | 42.19 | 42.40 | 15,685 | -0.18(-0.42%) |
Apr 07, 2017 | 42.59 | 42.82 | 42.56 | 42.58 | 7,442 | +0.00(+0.00%) |
Apr 06, 2017 | 42.85 | 42.87 | 42.53 | 42.58 | 14,735 | -0.03(-0.07%) |
Apr 05, 2017 | 42.89 | 42.99 | 42.50 | 42.61 | 15,188 | -0.73(-1.68%) |
Apr 04, 2017 | 43.34 | 43.42 | 43.22 | 43.34 | 100,281 | -0.40(-0.91%) |
Apr 03, 2017 | 43.75 | 43.86 | 43.49 | 43.74 | 11,819 | -0.27(-0.61%) |
Mar 31, 2017 | 43.77 | 44.15 | 43.76 | 44.01 | 26,510 | -0.12(-0.27%) |
Mar 30, 2017 | 44.12 | 44.29 | 44.10 | 44.13 | 57,238 | +0.44(+1.01%) |
Mar 29, 2017 | 43.68 | 43.91 | 43.62 | 43.69 | 22,033 | -0.04(-0.09%) |
Mar 28, 2017 | 43.69 | 43.94 | 43.62 | 43.73 | 23,161 | +0.63(+1.46%) |
Mar 27, 2017 | 42.80 | 43.10 | 42.77 | 43.10 | 12,047 | -0.09(-0.21%) |
Mar 24, 2017 | 42.89 | 43.23 | 42.67 | 43.19 | 12,204 | +0.73(+1.72%) |
Mar 23, 2017 | 41.70 | 42.64 | 41.70 | 42.46 | 17,434 | +0.59(+1.40%) |
Mar 22, 2017 | 41.89 | 41.89 | 41.68 | 41.88 | 21,979 | -0.02(-0.04%) |
Mar 21, 2017 | 42.53 | 42.53 | 41.85 | 41.89 | 19,794 | -0.38(-0.90%) |
Mar 20, 2017 | 42.40 | 42.50 | 42.22 | 42.27 | 102,378 | -0.17(-0.40%) |
Mar 17, 2017 | 42.38 | 42.49 | 42.30 | 42.44 | 32,258 | -0.14(-0.33%) |
Mar 16, 2017 | 42.24 | 42.58 | 42.18 | 42.58 | 19,720 | +0.48(+1.14%) |
Mar 15, 2017 | 41.49 | 42.17 | 41.49 | 42.10 | 23,495 | +1.08(+2.63%) |
Mar 14, 2017 | 40.92 | 41.17 | 40.80 | 41.02 | 20,235 | +0.08(+0.20%) |
Mar 13, 2017 | 40.82 | 40.97 | 40.77 | 40.94 | 29,932 | +0.04(+0.10%) |
Mar 10, 2017 | 40.81 | 40.94 | 40.62 | 40.90 | 34,374 | +0.45(+1.10%) |
Mar 09, 2017 | 40.38 | 40.48 | 40.25 | 40.45 | 49,139 | -0.13(-0.33%) |
Mar 08, 2017 | 40.88 | 40.94 | 40.59 | 40.59 | 31,491 | -0.45(-1.09%) |
Mar 07, 2017 | 41.02 | 41.08 | 40.89 | 41.03 | 290,185 | +0.03(+0.09%) |
Mar 06, 2017 | 40.87 | 41.00 | 40.65 | 41.00 | 238,108 | +0.27(+0.65%) |
Mar 03, 2017 | 40.65 | 40.77 | 40.44 | 40.73 | 14,213 | +0.02(+0.04%) |
Mar 02, 2017 | 40.75 | 40.77 | 40.58 | 40.72 | 20,752 | -0.07(-0.17%) |
Mar 01, 2017 | 40.90 | 41.07 | 40.69 | 40.79 | 32,158 | +0.13(+0.32%) |
Feb 28, 2017 | 40.82 | 40.85 | 40.63 | 40.66 | 28,142 | +0.04(+0.10%) |
Feb 27, 2017 | 40.60 | 40.83 | 40.56 | 40.62 | 15,179 | -0.06(-0.15%) |
Feb 24, 2017 | 40.52 | 40.70 | 40.34 | 40.68 | 35,235 | -0.59(-1.43%) |
Feb 23, 2017 | 41.32 | 41.51 | 41.23 | 41.27 | 28,162 | +0.27(+0.66%) |
Feb 22, 2017 | 40.65 | 41.01 | 40.60 | 41.00 | 20,170 | +0.05(+0.12%) |
Feb 21, 2017 | 40.89 | 41.01 | 40.75 | 40.95 | 16,266 | +0.30(+0.74%) |
Feb 17, 2017 | 40.65 | 40.65 | 40.65 | 0 | -0.15(-0.37%) | |
Feb 16, 2017 | 40.56 | 40.84 | 40.56 | 40.80 | 16,345 | +0.22(+0.54%) |
Feb 15, 2017 | 39.91 | 40.58 | 39.91 | 40.58 | 19,332 | -0.26(-0.64%) |
Feb 14, 2017 | 40.97 | 41.01 | 40.74 | 40.84 | 38,451 | +0.24(+0.59%) |
Feb 13, 2017 | 40.56 | 40.68 | 40.48 | 40.60 | 31,722 | +0.41(+1.01%) |
Feb 10, 2017 | 40.13 | 40.25 | 40.13 | 40.20 | 10,500 | +0.23(+0.59%) |
Feb 09, 2017 | 39.86 | 40.00 | 39.86 | 39.96 | 9,740 | -0.29(-0.72%) |
Feb 08, 2017 | 40.09 | 40.29 | 39.91 | 40.25 | 15,244 | -0.28(-0.69%) |
Feb 07, 2017 | 40.50 | 40.56 | 40.40 | 40.53 | 22,846 | -0.27(-0.66%) |
Feb 06, 2017 | 40.79 | 40.95 | 40.64 | 40.80 | 24,261 | -1.12(-2.67%) |
Feb 03, 2017 | 41.92 | 42.02 | 41.80 | 41.92 | 24,522 | +1.65(+4.10%) |
Feb 02, 2017 | 40.47 | 40.48 | 40.15 | 40.27 | 13,404 | +0.36(+0.90%) |