Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.28 | 45.28 | 43.65 | 43.84 | 60,620 | -1.49(-3.28%) |
Apr 27, 2017 | 45.98 | 46.42 | 45.23 | 45.33 | 78,506 | -0.35(-0.76%) |
Apr 26, 2017 | 44.94 | 46.23 | 44.94 | 45.68 | 73,799 | +0.74(+1.66%) |
Apr 25, 2017 | 45.73 | 44.69 | 44.94 | 64,040 | +0.55(+1.23%) | |
Apr 24, 2017 | 43.20 | 44.55 | 43.15 | 44.39 | 59,336 | +2.23(+5.29%) |
Apr 21, 2017 | 42.51 | 42.51 | 41.69 | 42.16 | 189,801 | -0.20(-0.47%) |
Apr 20, 2017 | 41.71 | 42.55 | 41.56 | 42.36 | 116,895 | +0.55(+1.30%) |
Apr 19, 2017 | 42.16 | 42.65 | 41.71 | 41.81 | 86,937 | -0.25(-0.59%) |
Apr 18, 2017 | 41.76 | 42.31 | 41.46 | 42.06 | 47,188 | +0.00(+0.00%) |
Apr 17, 2017 | 42.46 | 42.46 | 41.56 | 42.06 | 55,233 | -0.25(-0.59%) |
Apr 13, 2017 | 42.95 | 43.16 | 41.51 | 42.31 | 80,642 | -0.84(-1.95%) |
Apr 12, 2017 | 44.74 | 44.74 | 42.55 | 43.15 | 96,596 | -1.84(-4.08%) |
Apr 11, 2017 | 44.39 | 45.58 | 44.19 | 44.99 | 75,549 | +0.20(+0.44%) |
Apr 10, 2017 | 44.39 | 45.23 | 44.34 | 44.79 | 39,112 | +0.45(+1.01%) |
Apr 07, 2017 | 43.45 | 44.44 | 43.40 | 44.34 | 82,102 | +0.64(+1.48%) |
Apr 06, 2017 | 43.40 | 44.04 | 43.35 | 43.70 | 56,397 | +0.20(+0.46%) |
Apr 05, 2017 | 44.14 | 44.64 | 43.10 | 43.50 | 90,460 | -0.28(-0.63%) |
Apr 04, 2017 | 44.17 | 44.67 | 43.43 | 43.78 | 109,363 | -0.55(-1.23%) |
Apr 03, 2017 | 45.66 | 45.76 | 43.78 | 44.32 | 78,515 | -1.29(-2.83%) |
Mar 31, 2017 | 45.06 | 45.86 | 44.72 | 45.61 | 105,120 | +0.50(+1.10%) |
Mar 30, 2017 | 44.82 | 45.31 | 44.62 | 45.11 | 70,638 | +0.25(+0.55%) |
Mar 29, 2017 | 45.01 | 45.16 | 44.52 | 44.87 | 21,302 | -0.20(-0.44%) |
Mar 28, 2017 | 44.47 | 45.21 | 44.22 | 45.06 | 57,484 | +0.35(+0.78%) |
Mar 27, 2017 | 43.48 | 44.87 | 43.28 | 44.72 | 45,239 | +0.45(+1.01%) |
Mar 24, 2017 | 45.01 | 45.36 | 43.92 | 44.27 | 41,761 | -0.64(-1.43%) |
Mar 23, 2017 | 44.52 | 45.16 | 44.32 | 44.92 | 42,950 | +0.35(+0.78%) |
Mar 22, 2017 | 44.47 | 44.97 | 43.92 | 44.57 | 73,046 | -0.10(-0.22%) |
Mar 21, 2017 | 46.90 | 46.90 | 44.62 | 44.67 | 46,533 | -2.03(-4.35%) |
Mar 20, 2017 | 47.15 | 47.34 | 46.35 | 46.70 | 50,840 | -0.74(-1.57%) |
Mar 17, 2017 | 46.20 | 47.59 | 46.01 | 47.44 | 247,659 | +1.14(+2.46%) |
Mar 16, 2017 | 46.45 | 46.60 | 46.11 | 46.30 | 35,551 | +0.10(+0.21%) |
Mar 15, 2017 | 45.46 | 46.50 | 45.36 | 46.20 | 55,600 | +0.94(+2.08%) |
Mar 14, 2017 | 45.21 | 45.36 | 44.62 | 45.26 | 141,903 | -0.35(-0.76%) |
Mar 13, 2017 | 45.66 | 46.15 | 45.51 | 45.61 | 34,905 | -0.15(-0.33%) |
Mar 10, 2017 | 45.86 | 46.11 | 45.36 | 45.76 | 74,316 | +0.30(+0.65%) |
Mar 09, 2017 | 45.81 | 46.11 | 45.26 | 45.46 | 93,866 | -0.40(-0.86%) |
Mar 08, 2017 | 46.35 | 46.35 | 45.76 | 45.86 | 64,347 | -0.50(-1.07%) |
Mar 07, 2017 | 47.00 | 47.10 | 46.30 | 46.35 | 36,632 | -0.69(-1.48%) |
Mar 06, 2017 | 47.49 | 47.61 | 46.30 | 47.05 | 55,100 | -0.50(-1.04%) |
Mar 03, 2017 | 47.39 | 49.33 | 47.05 | 47.54 | 86,911 | +0.20(+0.42%) |
Mar 02, 2017 | 48.48 | 48.48 | 47.32 | 47.34 | 32,824 | -1.19(-2.45%) |
Mar 01, 2017 | 47.94 | 49.33 | 47.94 | 48.53 | 86,978 | +1.44(+3.05%) |
Feb 28, 2017 | 48.04 | 48.14 | 47.00 | 47.10 | 81,080 | -1.04(-2.16%) |
Feb 27, 2017 | 47.49 | 48.14 | 47.49 | 48.14 | 85,018 | +0.64(+1.36%) |
Feb 24, 2017 | 46.60 | 47.49 | 46.60 | 47.49 | 63,523 | +0.40(+0.84%) |
Feb 23, 2017 | 49.33 | 49.33 | 46.90 | 47.10 | 138,871 | -2.03(-4.14%) |
Feb 22, 2017 | 48.73 | 49.13 | 48.39 | 49.13 | 85,619 | +0.25(+0.51%) |
Feb 21, 2017 | 48.09 | 49.08 | 47.74 | 48.88 | 197,705 | +1.44(+3.03%) |
Feb 17, 2017 | 47.44 | 47.44 | 47.44 | 0 | +4.07(+9.37%) | |
Feb 16, 2017 | 43.33 | 43.63 | 42.88 | 43.38 | 75,509 | +0.15(+0.34%) |
Feb 15, 2017 | 42.93 | 43.28 | 42.68 | 43.23 | 78,873 | +0.10(+0.23%) |
Feb 14, 2017 | 42.09 | 43.18 | 41.84 | 43.13 | 91,719 | +0.79(+1.87%) |
Feb 13, 2017 | 41.94 | 42.44 | 41.45 | 42.34 | 56,999 | +0.64(+1.55%) |
Feb 10, 2017 | 41.89 | 41.89 | 41.10 | 41.69 | 39,630 | +0.05(+0.12%) |
Feb 09, 2017 | 40.70 | 41.84 | 40.70 | 41.64 | 65,569 | +0.99(+2.44%) |
Feb 08, 2017 | 41.69 | 41.69 | 40.60 | 40.65 | 52,386 | -1.14(-2.73%) |
Feb 07, 2017 | 42.04 | 42.59 | 41.74 | 41.79 | 35,401 | -0.15(-0.35%) |
Feb 06, 2017 | 42.59 | 42.59 | 41.64 | 41.94 | 43,416 | -0.69(-1.63%) |
Feb 03, 2017 | 41.79 | 42.66 | 41.59 | 42.63 | 58,422 | +1.09(+2.63%) |
Feb 02, 2017 | 41.84 | 42.14 | 41.30 | 41.54 | 42,346 | -0.40(-0.95%) |