Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.67 | 49.75 | 47.84 | 47.97 | 1,448,509 | -0.78(-1.60%) |
Apr 27, 2017 | 48.48 | 49.24 | 48.23 | 48.75 | 1,164,302 | +0.62(+1.29%) |
Apr 26, 2017 | 48.37 | 49.59 | 48.06 | 48.13 | 1,413,292 | -0.28(-0.58%) |
Apr 25, 2017 | 48.60 | 49.24 | 48.05 | 48.41 | 924,850 | +0.09(+0.19%) |
Apr 24, 2017 | 48.89 | 49.23 | 47.75 | 48.32 | 1,322,138 | -0.32(-0.66%) |
Apr 21, 2017 | 48.10 | 48.66 | 47.53 | 48.64 | 1,001,119 | +0.83(+1.74%) |
Apr 20, 2017 | 47.83 | 48.52 | 47.34 | 47.81 | 1,126,794 | +0.22(+0.46%) |
Apr 19, 2017 | 47.14 | 48.10 | 47.14 | 47.59 | 1,007,335 | +0.87(+1.86%) |
Apr 18, 2017 | 46.71 | 47.48 | 46.60 | 46.72 | 1,119,316 | -0.20(-0.43%) |
Apr 17, 2017 | 47.02 | 47.43 | 46.67 | 46.92 | 1,083,102 | -0.11(-0.23%) |
Apr 13, 2017 | 46.89 | 47.80 | 46.54 | 47.03 | 703,802 | -0.01(-0.02%) |
Apr 12, 2017 | 47.20 | 47.83 | 46.69 | 47.04 | 1,043,772 | -0.45(-0.95%) |
Apr 11, 2017 | 47.27 | 48.49 | 47.18 | 47.49 | 1,225,136 | -0.04(-0.08%) |
Apr 10, 2017 | 47.00 | 48.91 | 46.98 | 47.53 | 1,511,268 | +0.55(+1.17%) |
Apr 07, 2017 | 46.64 | 47.35 | 46.29 | 46.98 | 2,230,146 | -0.14(-0.30%) |
Apr 06, 2017 | 46.20 | 47.42 | 45.85 | 47.12 | 1,386,774 | +1.34(+2.93%) |
Apr 05, 2017 | 47.45 | 47.61 | 45.67 | 45.78 | 1,968,462 | -1.26(-2.68%) |
Apr 04, 2017 | 45.70 | 47.25 | 45.31 | 47.04 | 2,292,649 | +1.18(+2.57%) |
Apr 03, 2017 | 46.28 | 46.93 | 45.62 | 45.86 | 1,882,344 | -0.40(-0.86%) |
Mar 31, 2017 | 44.70 | 46.45 | 44.34 | 46.26 | 2,794,718 | +1.31(+2.91%) |
Mar 30, 2017 | 42.44 | 45.31 | 42.30 | 44.95 | 3,361,060 | +1.27(+2.91%) |
Mar 29, 2017 | 43.40 | 44.32 | 41.57 | 43.68 | 7,559,113 | +5.68(+14.95%) |
Mar 28, 2017 | 36.69 | 38.20 | 36.33 | 38.00 | 3,241,926 | +1.31(+3.57%) |
Mar 27, 2017 | 36.28 | 36.98 | 35.62 | 36.69 | 1,959,130 | -0.24(-0.65%) |
Mar 24, 2017 | 37.00 | 37.35 | 36.18 | 36.93 | 1,513,056 | -0.10(-0.27%) |
Mar 23, 2017 | 37.05 | 37.70 | 36.75 | 37.03 | 2,051,527 | -0.05(-0.13%) |
Mar 22, 2017 | 35.37 | 37.20 | 35.37 | 37.08 | 1,788,259 | +1.85(+5.25%) |
Mar 21, 2017 | 35.72 | 36.30 | 34.61 | 35.23 | 1,660,985 | -0.55(-1.54%) |
Mar 20, 2017 | 36.08 | 36.27 | 35.40 | 35.78 | 1,243,972 | -0.49(-1.35%) |
Mar 17, 2017 | 36.26 | 36.49 | 35.39 | 36.27 | 1,368,662 | +0.10(+0.28%) |
Mar 16, 2017 | 35.23 | 36.40 | 35.16 | 36.17 | 1,682,278 | +1.08(+3.08%) |
Mar 15, 2017 | 33.67 | 35.37 | 33.49 | 35.09 | 2,315,230 | +1.53(+4.56%) |
Mar 14, 2017 | 32.93 | 33.84 | 32.70 | 33.56 | 1,146,481 | +0.52(+1.57%) |
Mar 13, 2017 | 35.04 | 35.41 | 32.75 | 33.04 | 2,792,268 | -2.28(-6.46%) |
Mar 10, 2017 | 33.49 | 35.42 | 33.10 | 35.32 | 2,442,351 | +1.91(+5.72%) |
Mar 09, 2017 | 33.54 | 33.85 | 32.70 | 33.41 | 1,401,394 | -0.13(-0.39%) |
Mar 08, 2017 | 32.69 | 33.96 | 32.65 | 33.54 | 2,329,477 | +1.15(+3.55%) |
Mar 07, 2017 | 31.65 | 32.72 | 31.41 | 32.39 | 1,898,083 | +0.50(+1.57%) |
Mar 06, 2017 | 31.21 | 32.13 | 30.50 | 31.89 | 2,668,480 | +0.69(+2.21%) |
Mar 03, 2017 | 31.02 | 31.58 | 30.76 | 31.20 | 1,575,636 | -0.01(-0.03%) |
Mar 02, 2017 | 30.00 | 31.35 | 29.98 | 31.21 | 1,532,240 | +1.17(+3.89%) |
Mar 01, 2017 | 30.82 | 31.40 | 29.86 | 30.04 | 2,489,732 | -0.40(-1.31%) |
Feb 28, 2017 | 32.13 | 32.40 | 30.23 | 30.44 | 3,550,705 | -2.23(-6.83%) |
Feb 27, 2017 | 31.37 | 32.95 | 31.07 | 32.67 | 3,603,201 | +1.33(+4.24%) |
Feb 24, 2017 | 29.15 | 32.99 | 28.60 | 31.34 | 14,830,797 | +6.15(+24.41%) |
Feb 23, 2017 | 25.94 | 26.01 | 25.09 | 25.19 | 2,477,528 | -0.82(-3.15%) |
Feb 22, 2017 | 26.38 | 26.38 | 25.72 | 26.01 | 1,336,297 | -0.38(-1.44%) |
Feb 21, 2017 | 27.29 | 27.37 | 26.30 | 26.39 | 1,324,467 | -0.43(-1.60%) |
Feb 17, 2017 | 26.82 | 26.82 | 26.82 | 0 | -0.36(-1.32%) | |
Feb 16, 2017 | 27.75 | 28.25 | 27.00 | 27.18 | 1,928,329 | -0.64(-2.30%) |
Feb 15, 2017 | 27.56 | 28.97 | 27.00 | 27.82 | 2,570,067 | +1.14(+4.27%) |
Feb 14, 2017 | 25.75 | 26.82 | 25.57 | 26.68 | 1,513,886 | +0.79(+3.05%) |
Feb 13, 2017 | 25.38 | 25.99 | 25.21 | 25.89 | 1,615,118 | +0.57(+2.25%) |
Feb 10, 2017 | 26.01 | 26.26 | 24.54 | 25.32 | 2,332,309 | -0.53(-2.05%) |
Feb 09, 2017 | 25.45 | 26.05 | 25.34 | 25.85 | 1,568,653 | +0.40(+1.57%) |
Feb 08, 2017 | 25.15 | 25.50 | 24.68 | 25.45 | 1,471,569 | +0.37(+1.48%) |
Feb 07, 2017 | 25.36 | 25.54 | 24.41 | 25.08 | 4,599,573 | -1.24(-4.71%) |
Feb 06, 2017 | 26.50 | 26.87 | 26.27 | 26.32 | 1,210,571 | -0.18(-0.68%) |
Feb 03, 2017 | 27.25 | 27.35 | 26.46 | 26.50 | 1,895,567 | -0.49(-1.82%) |
Feb 02, 2017 | 26.25 | 27.09 | 25.73 | 26.99 | 9,801,134 | +0.74(+2.82%) |
Feb 01, 2017 | 27.03 | 27.21 | 26.12 | 26.25 | 1,748,730 | -0.77(-2.85%) |
Jan 31, 2017 | 26.20 | 27.12 | 25.84 | 27.02 | 1,301,936 | +0.48(+1.81%) |
Jan 30, 2017 | 25.90 | 26.64 | 25.29 | 26.54 | 2,059,439 | +0.45(+1.72%) |
Jan 27, 2017 | 27.08 | 27.40 | 25.61 | 26.09 | 2,156,631 | -1.00(-3.69%) |
Jan 26, 2017 | 28.28 | 28.50 | 26.84 | 27.09 | 2,515,393 | -1.15(-4.07%) |
Jan 25, 2017 | 28.29 | 29.08 | 28.17 | 28.24 | 2,011,067 | +0.13(+0.46%) |
Jan 24, 2017 | 28.99 | 29.14 | 28.08 | 28.11 | 1,491,220 | -0.71(-2.46%) |
Jan 23, 2017 | 29.46 | 29.77 | 28.77 | 28.82 | 807,638 | -0.76(-2.57%) |
Jan 20, 2017 | 29.22 | 29.61 | 29.00 | 29.58 | 750,279 | +0.32(+1.09%) |
Jan 19, 2017 | 29.50 | 29.77 | 28.89 | 29.26 | 1,367,655 | -0.93(-3.08%) |
Jan 18, 2017 | 29.95 | 30.38 | 28.90 | 30.19 | 1,351,829 | +0.19(+0.63%) |
Jan 17, 2017 | 29.24 | 31.08 | 29.16 | 30.00 | 1,476,392 | +0.62(+2.11%) |
Jan 13, 2017 | 29.38 | 29.38 | 29.38 | 0 | +0.48(+1.66%) | |
Jan 12, 2017 | 28.96 | 28.96 | 28.31 | 28.90 | 837,112 | +0.06(+0.21%) |
Jan 11, 2017 | 29.00 | 29.44 | 28.53 | 28.84 | 942,034 | -0.16(-0.55%) |
Jan 10, 2017 | 28.49 | 29.24 | 28.20 | 29.00 | 1,516,574 | +0.41(+1.43%) |
Jan 09, 2017 | 29.22 | 29.62 | 28.34 | 28.59 | 1,779,624 | -0.52(-1.79%) |
Jan 06, 2017 | 30.71 | 30.74 | 29.10 | 29.11 | 1,912,840 | -1.39(-4.56%) |
Jan 05, 2017 | 31.05 | 31.27 | 30.18 | 30.50 | 2,076,575 | -1.18(-3.72%) |
Jan 04, 2017 | 31.15 | 31.86 | 31.15 | 31.68 | 1,274,820 | +0.53(+1.70%) |