Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.48 | 49.61 | 49.27 | 49.38 | 46,804 | +0.27(+0.55%) |
Apr 27, 2017 | 48.89 | 49.18 | 48.78 | 49.11 | 79,037 | +0.21(+0.44%) |
Apr 26, 2017 | 49.22 | 49.26 | 48.72 | 48.90 | 123,883 | -0.35(-0.71%) |
Apr 25, 2017 | 48.59 | 49.26 | 48.48 | 49.24 | 158,438 | +2.52(+5.40%) |
Apr 24, 2017 | 46.59 | 46.72 | 46.43 | 46.72 | 142,953 | +2.28(+5.13%) |
Apr 21, 2017 | 44.45 | 44.50 | 44.24 | 44.44 | 150,448 | -0.05(-0.12%) |
Apr 20, 2017 | 44.42 | 44.77 | 44.36 | 44.49 | 112,958 | +0.78(+1.79%) |
Apr 19, 2017 | 43.99 | 44.02 | 43.64 | 43.71 | 41,602 | -0.11(-0.25%) |
Apr 18, 2017 | 43.68 | 43.94 | 43.50 | 43.82 | 123,618 | -0.16(-0.38%) |
Apr 17, 2017 | 43.72 | 45.09 | 43.72 | 43.99 | 81,267 | +0.14(+0.31%) |
Apr 13, 2017 | 43.79 | 44.08 | 43.64 | 43.85 | 39,638 | -0.69(-1.55%) |
Apr 12, 2017 | 44.41 | 44.60 | 44.20 | 44.54 | 54,230 | +0.10(+0.23%) |
Apr 11, 2017 | 44.48 | 44.61 | 43.98 | 44.44 | 85,920 | -0.93(-2.05%) |
Apr 10, 2017 | 43.82 | 45.50 | 43.80 | 45.37 | 260,297 | +1.08(+2.44%) |
Apr 07, 2017 | 44.03 | 44.45 | 43.99 | 44.29 | 43,091 | +0.19(+0.43%) |
Apr 06, 2017 | 44.21 | 44.24 | 43.98 | 44.10 | 67,532 | +0.51(+1.17%) |
Apr 05, 2017 | 43.65 | 43.76 | 43.42 | 43.59 | 85,595 | -0.52(-1.18%) |
Apr 04, 2017 | 43.92 | 44.14 | 43.83 | 44.11 | 122,432 | +0.38(+0.87%) |
Apr 03, 2017 | 43.91 | 43.91 | 43.42 | 43.73 | 86,647 | -0.23(-0.52%) |
Mar 31, 2017 | 43.43 | 43.99 | 43.41 | 43.96 | 40,360 | +0.64(+1.48%) |
Mar 30, 2017 | 43.56 | 43.60 | 43.31 | 43.32 | 48,166 | -0.32(-0.74%) |
Mar 29, 2017 | 43.45 | 43.65 | 43.38 | 43.64 | 40,457 | -0.02(-0.06%) |
Mar 28, 2017 | 43.62 | 43.72 | 43.49 | 43.66 | 42,469 | -0.20(-0.45%) |
Mar 27, 2017 | 43.95 | 43.95 | 43.75 | 43.86 | 62,769 | +0.47(+1.08%) |
Mar 24, 2017 | 43.47 | 43.47 | 43.29 | 43.39 | 40,752 | -0.05(-0.12%) |
Mar 23, 2017 | 43.15 | 43.55 | 43.10 | 43.44 | 43,169 | +0.31(+0.71%) |
Mar 22, 2017 | 42.85 | 43.20 | 42.82 | 43.13 | 46,493 | +0.30(+0.70%) |
Mar 21, 2017 | 43.23 | 43.33 | 42.75 | 42.84 | 64,318 | -0.16(-0.36%) |
Mar 20, 2017 | 43.28 | 43.30 | 42.89 | 42.99 | 77,369 | -0.30(-0.69%) |
Mar 17, 2017 | 43.14 | 43.39 | 43.00 | 43.29 | 151,046 | +0.52(+1.21%) |
Mar 16, 2017 | 42.86 | 42.95 | 42.61 | 42.77 | 43,107 | +0.24(+0.57%) |
Mar 15, 2017 | 41.97 | 42.55 | 41.90 | 42.53 | 42,808 | +0.45(+1.07%) |
Mar 14, 2017 | 42.06 | 42.22 | 42.01 | 42.08 | 56,019 | -0.20(-0.48%) |
Mar 13, 2017 | 42.08 | 42.31 | 42.06 | 42.28 | 80,296 | +0.34(+0.82%) |
Mar 10, 2017 | 41.73 | 42.00 | 41.65 | 41.94 | 50,786 | +0.49(+1.19%) |
Mar 09, 2017 | 41.32 | 41.50 | 41.24 | 41.45 | 136,610 | +0.42(+1.04%) |
Mar 08, 2017 | 41.18 | 41.24 | 40.90 | 41.02 | 48,802 | +0.05(+0.11%) |
Mar 07, 2017 | 40.89 | 41.03 | 40.80 | 40.98 | 62,494 | -0.03(-0.09%) |
Mar 06, 2017 | 41.15 | 41.16 | 40.91 | 41.01 | 97,274 | -0.33(-0.80%) |
Mar 03, 2017 | 40.92 | 41.34 | 40.80 | 41.34 | 48,616 | +0.59(+1.45%) |
Mar 02, 2017 | 40.82 | 40.93 | 40.75 | 40.75 | 40,981 | -0.46(-1.12%) |
Mar 01, 2017 | 41.15 | 41.37 | 41.13 | 41.21 | 81,158 | +1.09(+2.72%) |
Feb 28, 2017 | 40.14 | 40.32 | 40.03 | 40.12 | 363,385 | -0.26(-0.64%) |
Feb 27, 2017 | 40.07 | 40.44 | 40.07 | 40.38 | 111,432 | -0.08(-0.20%) |
Feb 24, 2017 | 40.09 | 40.50 | 40.05 | 40.46 | 134,918 | -0.23(-0.58%) |
Feb 23, 2017 | 40.65 | 40.74 | 40.53 | 40.70 | 286,280 | -0.01(-0.01%) |
Feb 22, 2017 | 40.58 | 40.75 | 40.42 | 40.70 | 73,780 | +0.52(+1.29%) |
Feb 21, 2017 | 40.06 | 40.18 | 39.96 | 40.18 | 111,894 | +0.43(+1.08%) |
Feb 17, 2017 | 39.75 | 39.75 | 39.75 | 0 | -0.73(-1.80%) | |
Feb 16, 2017 | 40.27 | 40.55 | 40.25 | 40.48 | 91,753 | +0.45(+1.14%) |
Feb 15, 2017 | 39.73 | 40.12 | 39.71 | 40.02 | 40,573 | -0.27(-0.67%) |
Feb 14, 2017 | 40.26 | 40.36 | 40.03 | 40.30 | 64,044 | +0.04(+0.09%) |
Feb 13, 2017 | 40.24 | 40.34 | 40.20 | 40.26 | 47,807 | +0.82(+2.09%) |
Feb 10, 2017 | 39.13 | 39.49 | 39.11 | 39.44 | 70,067 | -0.04(-0.10%) |
Feb 09, 2017 | 39.39 | 39.57 | 39.34 | 39.48 | 43,597 | +0.45(+1.14%) |
Feb 08, 2017 | 39.17 | 39.18 | 38.95 | 39.03 | 114,295 | -0.43(-1.09%) |
Feb 07, 2017 | 39.43 | 39.52 | 39.31 | 39.46 | 66,894 | -0.31(-0.78%) |
Feb 06, 2017 | 39.84 | 39.92 | 39.64 | 39.77 | 35,910 | -1.00(-2.45%) |
Feb 03, 2017 | 40.68 | 40.82 | 40.65 | 40.77 | 57,357 | +0.34(+0.85%) |
Feb 02, 2017 | 40.50 | 40.56 | 40.26 | 40.43 | 65,098 | -0.13(-0.33%) |