Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.80 | 45.80 | 43.14 | 43.23 | 227,772 | -1.88(-4.16%) |
Apr 27, 2017 | 46.02 | 46.02 | 44.47 | 45.11 | 162,797 | -0.73(-1.60%) |
Apr 26, 2017 | 44.93 | 46.30 | 44.70 | 45.84 | 174,043 | +0.96(+2.14%) |
Apr 25, 2017 | 45.43 | 44.33 | 44.88 | 114,603 | +0.55(+1.24%) | |
Apr 24, 2017 | 43.92 | 44.51 | 43.83 | 44.33 | 175,565 | +1.60(+3.75%) |
Apr 21, 2017 | 43.09 | 43.35 | 41.67 | 42.73 | 205,226 | -0.41(-0.96%) |
Apr 20, 2017 | 42.18 | 43.23 | 41.86 | 43.14 | 149,357 | +1.05(+2.50%) |
Apr 19, 2017 | 42.09 | 42.59 | 41.86 | 42.09 | 127,865 | +0.23(+0.55%) |
Apr 18, 2017 | 41.40 | 42.09 | 41.19 | 41.86 | 100,443 | +0.00(+0.00%) |
Apr 17, 2017 | 41.58 | 41.90 | 41.12 | 41.86 | 104,345 | +0.60(+1.44%) |
Apr 13, 2017 | 41.67 | 41.95 | 41.26 | 41.26 | 107,586 | -0.60(-1.42%) |
Apr 12, 2017 | 42.64 | 42.64 | 41.86 | 41.86 | 106,123 | -0.69(-1.61%) |
Apr 11, 2017 | 41.95 | 42.87 | 41.81 | 42.54 | 101,391 | +0.41(+0.98%) |
Apr 10, 2017 | 42.50 | 42.67 | 41.63 | 42.13 | 97,792 | -0.27(-0.65%) |
Apr 07, 2017 | 41.95 | 42.54 | 41.86 | 42.41 | 132,679 | +0.18(+0.43%) |
Apr 06, 2017 | 41.49 | 42.36 | 41.45 | 42.22 | 145,458 | +0.50(+1.21%) |
Apr 05, 2017 | 42.59 | 42.68 | 41.72 | 41.72 | 188,359 | -0.46(-1.09%) |
Apr 04, 2017 | 41.63 | 42.27 | 41.63 | 42.18 | 93,015 | +0.37(+0.88%) |
Apr 03, 2017 | 42.09 | 42.27 | 41.17 | 41.81 | 116,280 | -0.27(-0.65%) |
Mar 31, 2017 | 42.27 | 42.59 | 41.81 | 42.09 | 169,350 | -0.32(-0.76%) |
Mar 30, 2017 | 41.22 | 42.45 | 41.22 | 42.41 | 116,264 | +1.19(+2.89%) |
Mar 29, 2017 | 41.08 | 41.12 | 40.85 | 41.22 | 70,245 | +0.00(+0.00%) |
Mar 28, 2017 | 40.94 | 41.45 | 40.58 | 41.22 | 118,001 | +0.05(+0.11%) |
Mar 27, 2017 | 40.25 | 41.40 | 39.75 | 41.17 | 115,337 | +0.14(+0.33%) |
Mar 24, 2017 | 41.03 | 41.35 | 40.90 | 41.03 | 166,025 | +0.23(+0.56%) |
Mar 23, 2017 | 40.07 | 40.94 | 39.93 | 40.80 | 155,972 | +0.64(+1.60%) |
Mar 22, 2017 | 40.03 | 40.48 | 39.71 | 40.16 | 166,343 | +0.00(+0.00%) |
Mar 21, 2017 | 42.50 | 42.66 | 40.12 | 40.16 | 271,417 | -2.20(-5.19%) |
Mar 20, 2017 | 43.00 | 43.00 | 42.27 | 42.36 | 177,533 | -0.46(-1.07%) |
Mar 17, 2017 | 42.13 | 42.87 | 41.95 | 42.82 | 277,929 | +0.69(+1.63%) |
Mar 16, 2017 | 41.77 | 42.13 | 41.54 | 42.13 | 107,919 | +0.55(+1.32%) |
Mar 15, 2017 | 41.58 | 41.70 | 41.17 | 41.58 | 79,562 | +0.14(+0.33%) |
Mar 14, 2017 | 40.99 | 41.58 | 40.71 | 41.45 | 80,784 | +0.23(+0.56%) |
Mar 13, 2017 | 41.26 | 41.58 | 41.03 | 41.22 | 90,510 | -0.05(-0.11%) |
Mar 10, 2017 | 41.99 | 42.18 | 40.80 | 41.26 | 79,817 | -0.32(-0.77%) |
Mar 09, 2017 | 41.72 | 42.13 | 41.35 | 41.58 | 80,532 | +0.05(+0.11%) |
Mar 08, 2017 | 42.18 | 42.81 | 41.54 | 41.54 | 88,725 | -0.37(-0.87%) |
Mar 07, 2017 | 41.81 | 42.91 | 41.49 | 41.90 | 108,035 | +0.27(+0.66%) |
Mar 06, 2017 | 41.54 | 41.86 | 41.35 | 41.63 | 82,053 | -0.32(-0.76%) |
Mar 03, 2017 | 41.67 | 42.73 | 41.58 | 41.95 | 73,172 | +0.18(+0.44%) |
Mar 02, 2017 | 42.73 | 42.91 | 41.63 | 41.77 | 103,825 | -1.05(-2.46%) |
Mar 01, 2017 | 42.54 | 43.19 | 42.54 | 42.82 | 105,972 | +1.05(+2.52%) |
Feb 28, 2017 | 42.22 | 42.32 | 41.58 | 41.77 | 127,553 | -0.78(-1.83%) |
Feb 27, 2017 | 42.68 | 42.96 | 41.77 | 42.54 | 62,194 | -0.14(-0.32%) |
Feb 24, 2017 | 42.59 | 43.14 | 42.32 | 42.68 | 74,930 | -0.41(-0.96%) |
Feb 23, 2017 | 43.14 | 44.15 | 42.41 | 43.09 | 85,848 | +0.05(+0.11%) |
Feb 22, 2017 | 42.18 | 43.28 | 41.67 | 43.05 | 254,568 | +0.73(+1.73%) |
Feb 21, 2017 | 42.32 | 42.50 | 42.13 | 42.32 | 84,851 | +0.14(+0.33%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.99 | 42.22 | 41.99 | 42.09 | 146,127 | -0.05(-0.11%) |
Feb 15, 2017 | 42.18 | 42.27 | 41.90 | 42.13 | 87,101 | +0.05(+0.11%) |
Feb 14, 2017 | 41.58 | 42.18 | 41.31 | 42.09 | 117,496 | +0.46(+1.10%) |
Feb 13, 2017 | 41.12 | 41.77 | 40.80 | 41.63 | 183,893 | +0.87(+2.13%) |
Feb 10, 2017 | 40.71 | 40.99 | 40.48 | 40.76 | 77,709 | +0.23(+0.57%) |
Feb 09, 2017 | 40.12 | 40.76 | 40.03 | 40.53 | 68,567 | +0.50(+1.26%) |
Feb 08, 2017 | 40.48 | 40.48 | 39.61 | 40.03 | 59,557 | -0.67(-1.64%) |
Feb 07, 2017 | 40.51 | 40.79 | 40.19 | 40.69 | 94,173 | +0.32(+0.79%) |
Feb 06, 2017 | 40.83 | 41.11 | 40.33 | 40.37 | 81,836 | -0.59(-1.45%) |
Feb 03, 2017 | 40.65 | 41.17 | 39.87 | 40.97 | 124,709 | +0.82(+2.05%) |
Feb 02, 2017 | 41.29 | 41.29 | 40.05 | 40.15 | 113,785 | -1.37(-3.30%) |