Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.83 | 43.86 | 43.74 | 43.82 | 24,063 | -0.11(-0.25%) |
Apr 27, 2017 | 43.91 | 43.96 | 43.86 | 43.93 | 11,158 | -0.02(-0.04%) |
Apr 26, 2017 | 43.97 | 44.03 | 43.88 | 43.95 | 4,263 | +0.21(+0.47%) |
Apr 25, 2017 | 43.76 | 43.82 | 43.72 | 43.74 | 7,895 | +0.35(+0.81%) |
Apr 24, 2017 | 43.43 | 43.47 | 43.32 | 43.39 | 20,008 | +0.09(+0.20%) |
Apr 21, 2017 | 43.32 | 43.36 | 43.27 | 43.30 | 30,915 | +0.34(+0.80%) |
Apr 20, 2017 | 42.88 | 43.00 | 42.88 | 42.96 | 28,185 | +0.25(+0.58%) |
Apr 19, 2017 | 42.97 | 42.97 | 42.71 | 42.71 | 3,664 | -0.03(-0.06%) |
Apr 18, 2017 | 42.73 | 42.74 | 42.62 | 42.74 | 17,066 | +0.07(+0.16%) |
Apr 17, 2017 | 42.67 | 42.76 | 42.60 | 42.67 | 14,152 | +0.21(+0.48%) |
Apr 13, 2017 | 42.54 | 42.54 | 42.41 | 42.46 | 29,558 | -0.32(-0.74%) |
Apr 12, 2017 | 42.77 | 42.81 | 42.66 | 42.78 | 20,463 | -0.13(-0.30%) |
Apr 11, 2017 | 42.85 | 42.91 | 42.70 | 42.91 | 29,917 | +0.10(+0.24%) |
Apr 10, 2017 | 42.79 | 42.91 | 42.76 | 42.81 | 17,255 | -0.07(-0.16%) |
Apr 07, 2017 | 42.94 | 43.01 | 42.84 | 42.88 | 45,489 | +0.03(+0.06%) |
Apr 06, 2017 | 42.85 | 42.92 | 42.81 | 42.85 | 4,140 | -0.46(-1.06%) |
Apr 05, 2017 | 43.39 | 43.51 | 43.31 | 43.31 | 4,214 | -0.26(-0.60%) |
Apr 04, 2017 | 43.58 | 43.69 | 43.56 | 43.57 | 28,478 | -0.33(-0.75%) |
Apr 03, 2017 | 43.72 | 43.90 | 43.66 | 43.90 | 9,670 | +0.26(+0.60%) |
Mar 31, 2017 | 43.54 | 43.70 | 43.52 | 43.64 | 9,463 | -0.38(-0.85%) |
Mar 30, 2017 | 44.01 | 44.02 | 43.96 | 44.02 | 2,413 | -0.21(-0.48%) |
Mar 29, 2017 | 44.18 | 44.28 | 44.18 | 44.23 | 5,081 | -0.06(-0.13%) |
Mar 28, 2017 | 44.12 | 44.29 | 44.12 | 44.29 | 3,685 | +0.43(+0.97%) |
Mar 27, 2017 | 43.62 | 43.87 | 43.62 | 43.86 | 15,230 | +0.01(+0.02%) |
Mar 24, 2017 | 43.85 | 43.97 | 43.85 | 43.85 | 4,279 | +0.27(+0.61%) |
Mar 23, 2017 | 43.49 | 43.70 | 43.49 | 43.59 | 5,166 | +0.01(+0.02%) |
Mar 22, 2017 | 43.48 | 43.58 | 43.42 | 43.58 | 4,138 | -0.16(-0.37%) |
Mar 21, 2017 | 44.10 | 44.16 | 43.72 | 43.74 | 12,750 | -0.33(-0.74%) |
Mar 20, 2017 | 44.05 | 44.14 | 43.96 | 44.07 | 23,345 | +0.05(+0.12%) |
Mar 17, 2017 | 43.94 | 44.07 | 43.90 | 44.01 | 23,669 | +0.01(+0.01%) |
Mar 16, 2017 | 44.29 | 44.30 | 44.01 | 44.01 | 5,463 | +0.11(+0.25%) |
Mar 15, 2017 | 43.48 | 43.97 | 43.48 | 43.90 | 4,923 | +0.27(+0.61%) |
Mar 14, 2017 | 43.64 | 43.66 | 43.57 | 43.63 | 10,430 | -0.15(-0.35%) |
Mar 13, 2017 | 43.67 | 43.79 | 43.67 | 43.79 | 2,337 | +0.31(+0.70%) |
Mar 10, 2017 | 43.41 | 43.52 | 43.41 | 43.48 | 6,816 | +0.29(+0.67%) |
Mar 09, 2017 | 43.27 | 43.30 | 43.15 | 43.19 | 7,965 | +0.05(+0.12%) |
Mar 08, 2017 | 43.20 | 43.23 | 43.10 | 43.14 | 8,259 | -0.16(-0.37%) |
Mar 07, 2017 | 43.18 | 43.33 | 43.18 | 43.30 | 3,438 | +0.07(+0.17%) |
Mar 06, 2017 | 43.24 | 43.24 | 43.14 | 43.23 | 5,513 | -0.05(-0.12%) |
Mar 03, 2017 | 43.19 | 43.34 | 43.17 | 43.28 | 14,957 | -0.02(-0.04%) |
Mar 02, 2017 | 43.41 | 43.43 | 43.28 | 43.30 | 23,588 | -0.35(-0.80%) |
Mar 01, 2017 | 43.46 | 43.68 | 43.46 | 43.64 | 6,192 | +0.65(+1.51%) |
Feb 28, 2017 | 43.15 | 43.17 | 43.00 | 43.00 | 10,531 | -0.05(-0.12%) |
Feb 27, 2017 | 42.96 | 43.05 | 42.93 | 43.05 | 12,533 | -0.22(-0.50%) |
Feb 24, 2017 | 43.13 | 43.26 | 43.11 | 43.26 | 10,314 | -0.24(-0.55%) |
Feb 23, 2017 | 43.43 | 43.57 | 43.42 | 43.50 | 3,808 | +0.01(+0.03%) |
Feb 22, 2017 | 43.34 | 43.49 | 43.33 | 43.49 | 8,691 | +0.01(+0.02%) |
Feb 21, 2017 | 43.36 | 43.50 | 43.36 | 43.48 | 9,006 | +0.55(+1.28%) |
Feb 17, 2017 | 42.94 | 42.94 | 42.94 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.76 | 42.90 | 42.71 | 42.90 | 8,146 | +0.18(+0.42%) |
Feb 15, 2017 | 42.57 | 42.78 | 42.57 | 42.72 | 16,053 | -0.20(-0.46%) |
Feb 14, 2017 | 42.73 | 42.92 | 42.68 | 42.92 | 3,714 | +0.08(+0.19%) |
Feb 13, 2017 | 42.73 | 42.88 | 42.73 | 42.84 | 4,646 | +0.20(+0.46%) |
Feb 10, 2017 | 42.67 | 42.73 | 42.59 | 42.64 | 11,915 | +0.22(+0.51%) |
Feb 09, 2017 | 42.33 | 42.46 | 42.21 | 42.42 | 10,624 | -0.11(-0.26%) |
Feb 08, 2017 | 42.46 | 42.62 | 42.46 | 42.53 | 11,187 | +0.15(+0.34%) |
Feb 07, 2017 | 42.28 | 42.40 | 42.14 | 42.39 | 67,986 | +0.08(+0.18%) |
Feb 06, 2017 | 42.11 | 42.36 | 42.11 | 42.31 | 4,725 | +0.03(+0.06%) |
Feb 03, 2017 | 42.28 | 42.34 | 42.28 | 42.28 | 21,475 | -0.07(-0.17%) |
Feb 02, 2017 | 42.35 | 42.41 | 42.27 | 42.35 | 7,310 | -0.22(-0.51%) |