Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.38 | 46.94 | 46.00 | 46.92 | 874,521 | +0.54(+1.16%) |
Apr 27, 2017 | 46.25 | 46.60 | 45.75 | 46.38 | 806,345 | +0.19(+0.41%) |
Apr 26, 2017 | 45.90 | 46.95 | 45.55 | 46.19 | 1,579,486 | +0.28(+0.61%) |
Apr 25, 2017 | 44.89 | 46.05 | 44.54 | 45.91 | 1,329,036 | +1.46(+3.28%) |
Apr 24, 2017 | 44.15 | 45.05 | 43.85 | 44.45 | 1,404,513 | +0.93(+2.14%) |
Apr 21, 2017 | 44.77 | 44.77 | 43.40 | 43.52 | 1,356,888 | -1.41(-3.14%) |
Apr 20, 2017 | 44.82 | 45.14 | 44.06 | 44.93 | 1,156,080 | +0.45(+1.01%) |
Apr 19, 2017 | 43.94 | 45.00 | 43.84 | 44.48 | 1,093,465 | +0.63(+1.44%) |
Apr 18, 2017 | 43.84 | 44.38 | 43.44 | 43.85 | 1,102,129 | -0.61(-1.37%) |
Apr 17, 2017 | 44.13 | 44.56 | 43.85 | 44.46 | 801,322 | +0.30(+0.68%) |
Apr 13, 2017 | 44.09 | 44.40 | 43.73 | 44.16 | 1,302,189 | -0.14(-0.32%) |
Apr 12, 2017 | 43.57 | 44.49 | 43.25 | 44.30 | 1,527,857 | +0.68(+1.56%) |
Apr 11, 2017 | 44.70 | 44.87 | 43.29 | 43.62 | 1,799,113 | -1.20(-2.68%) |
Apr 10, 2017 | 45.21 | 46.00 | 44.67 | 44.82 | 1,609,098 | -0.20(-0.44%) |
Apr 07, 2017 | 44.50 | 45.48 | 43.99 | 45.02 | 1,982,229 | +0.45(+1.01%) |
Apr 06, 2017 | 44.15 | 44.87 | 43.84 | 44.57 | 2,400,948 | +0.39(+0.88%) |
Apr 05, 2017 | 44.01 | 44.65 | 43.50 | 44.18 | 2,468,527 | +0.28(+0.64%) |
Apr 04, 2017 | 43.96 | 44.21 | 43.33 | 43.90 | 1,472,264 | -0.22(-0.50%) |
Apr 03, 2017 | 44.64 | 45.12 | 43.73 | 44.12 | 1,655,531 | -0.45(-1.01%) |
Mar 31, 2017 | 45.40 | 45.83 | 44.34 | 44.57 | 1,718,668 | -0.82(-1.81%) |
Mar 30, 2017 | 45.58 | 45.65 | 44.71 | 45.39 | 1,773,566 | -0.18(-0.39%) |
Mar 29, 2017 | 44.45 | 45.93 | 44.34 | 45.57 | 1,875,806 | +1.24(+2.80%) |
Mar 28, 2017 | 44.18 | 44.68 | 43.82 | 44.33 | 1,240,205 | +0.00(+0.00%) |
Mar 27, 2017 | 42.84 | 44.49 | 42.80 | 44.33 | 1,706,399 | +1.24(+2.88%) |
Mar 24, 2017 | 43.01 | 43.86 | 42.73 | 43.09 | 1,506,459 | -0.09(-0.21%) |
Mar 23, 2017 | 42.58 | 43.99 | 42.54 | 43.18 | 2,486,668 | +0.64(+1.50%) |
Mar 22, 2017 | 44.12 | 44.39 | 41.57 | 42.54 | 5,484,330 | -1.51(-3.43%) |
Mar 21, 2017 | 46.49 | 46.66 | 44.00 | 44.05 | 3,288,820 | -2.39(-5.15%) |
Mar 20, 2017 | 46.96 | 47.05 | 46.35 | 46.44 | 1,298,587 | -0.46(-0.98%) |
Mar 17, 2017 | 47.86 | 48.00 | 46.85 | 46.90 | 1,997,932 | -1.05(-2.19%) |
Mar 16, 2017 | 48.73 | 49.28 | 47.52 | 47.95 | 1,722,365 | -0.64(-1.32%) |
Mar 15, 2017 | 48.02 | 48.80 | 47.07 | 48.59 | 1,593,932 | +0.61(+1.27%) |
Mar 14, 2017 | 49.01 | 49.41 | 47.92 | 47.98 | 1,198,473 | -1.26(-2.56%) |
Mar 13, 2017 | 49.47 | 49.95 | 48.95 | 49.24 | 982,547 | -0.15(-0.30%) |
Mar 10, 2017 | 49.58 | 50.07 | 49.04 | 49.39 | 1,254,070 | -0.17(-0.34%) |
Mar 09, 2017 | 50.34 | 50.65 | 49.21 | 49.56 | 1,203,168 | -0.61(-1.22%) |
Mar 08, 2017 | 49.60 | 50.72 | 49.54 | 50.17 | 1,367,787 | +0.46(+0.93%) |
Mar 07, 2017 | 50.30 | 50.44 | 48.31 | 49.71 | 3,241,852 | -1.55(-3.02%) |
Mar 06, 2017 | 51.90 | 52.05 | 50.83 | 51.26 | 1,526,646 | -0.63(-1.21%) |
Mar 03, 2017 | 52.05 | 52.92 | 51.57 | 51.89 | 1,525,653 | -0.06(-0.12%) |
Mar 02, 2017 | 51.78 | 53.12 | 51.38 | 51.95 | 2,044,108 | +0.40(+0.78%) |
Mar 01, 2017 | 53.12 | 53.60 | 51.06 | 51.55 | 2,858,963 | -0.87(-1.66%) |
Feb 28, 2017 | 54.44 | 54.64 | 52.26 | 52.42 | 2,007,326 | -2.18(-3.99%) |
Feb 27, 2017 | 53.62 | 54.90 | 53.52 | 54.60 | 1,788,215 | +1.22(+2.29%) |
Feb 24, 2017 | 54.06 | 54.72 | 53.38 | 53.38 | 1,709,742 | -1.09(-2.00%) |
Feb 23, 2017 | 54.19 | 54.83 | 53.63 | 54.47 | 1,542,327 | +0.26(+0.48%) |
Feb 22, 2017 | 54.70 | 55.32 | 54.17 | 54.21 | 1,747,954 | +0.10(+0.18%) |
Feb 21, 2017 | 54.60 | 54.90 | 52.96 | 54.11 | 2,473,162 | -0.63(-1.15%) |
Feb 17, 2017 | 54.74 | 54.74 | 54.74 | 0 | +2.24(+4.27%) | |
Feb 16, 2017 | 52.51 | 53.21 | 51.38 | 52.50 | 2,230,024 | +0.00(+0.00%) |
Feb 15, 2017 | 51.24 | 52.90 | 50.37 | 52.50 | 2,767,069 | +1.36(+2.66%) |
Feb 14, 2017 | 49.55 | 51.19 | 49.06 | 51.14 | 2,902,119 | +1.41(+2.84%) |
Feb 13, 2017 | 50.09 | 50.12 | 48.71 | 49.73 | 2,044,455 | +0.46(+0.93%) |
Feb 10, 2017 | 49.02 | 49.85 | 48.32 | 49.27 | 2,513,437 | +0.21(+0.43%) |
Feb 09, 2017 | 49.42 | 50.48 | 48.71 | 49.06 | 2,183,019 | -0.36(-0.73%) |
Feb 08, 2017 | 49.93 | 50.69 | 49.14 | 49.42 | 2,320,232 | -0.81(-1.61%) |
Feb 07, 2017 | 50.10 | 51.48 | 48.58 | 50.23 | 2,665,267 | -0.45(-0.89%) |
Feb 06, 2017 | 49.42 | 50.87 | 49.17 | 50.68 | 2,159,965 | +1.35(+2.74%) |
Feb 03, 2017 | 49.47 | 49.94 | 48.00 | 49.33 | 1,299,009 | -0.37(-0.74%) |
Feb 02, 2017 | 48.51 | 50.27 | 47.82 | 49.70 | 1,994,470 | +0.71(+1.45%) |