Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.83 | 42.83 | 42.26 | 42.40 | 80,700 | -0.29(-0.67%) |
Apr 27, 2017 | 43.22 | 43.58 | 42.62 | 42.69 | 73,352 | -0.53(-1.22%) |
Apr 26, 2017 | 42.74 | 43.70 | 42.64 | 43.22 | 71,181 | +0.43(+1.01%) |
Apr 25, 2017 | 43.12 | 43.22 | 42.79 | 42.79 | 120,104 | -0.10(-0.22%) |
Apr 24, 2017 | 43.12 | 43.17 | 42.64 | 42.88 | 119,268 | +0.29(+0.68%) |
Apr 21, 2017 | 42.31 | 42.74 | 42.09 | 42.59 | 111,727 | +0.14(+0.34%) |
Apr 20, 2017 | 41.59 | 42.71 | 41.59 | 42.45 | 189,601 | +1.01(+2.43%) |
Apr 19, 2017 | 41.06 | 41.78 | 41.06 | 41.44 | 84,838 | +0.53(+1.29%) |
Apr 18, 2017 | 41.06 | 41.20 | 40.72 | 40.91 | 78,565 | -0.29(-0.70%) |
Apr 17, 2017 | 40.05 | 41.25 | 40.05 | 41.20 | 320,183 | +1.25(+3.12%) |
Apr 13, 2017 | 40.38 | 40.48 | 39.86 | 39.95 | 71,169 | -0.53(-1.30%) |
Apr 12, 2017 | 40.48 | 40.58 | 39.90 | 40.48 | 128,575 | +0.05(+0.12%) |
Apr 11, 2017 | 40.19 | 40.62 | 40.19 | 40.43 | 74,800 | +0.24(+0.60%) |
Apr 10, 2017 | 40.67 | 40.10 | 40.19 | 73,022 | +0.05(+0.12%) | |
Apr 07, 2017 | 40.00 | 40.34 | 39.81 | 40.14 | 155,817 | +0.10(+0.24%) |
Apr 06, 2017 | 39.71 | 40.05 | 39.62 | 40.05 | 65,770 | +0.38(+0.97%) |
Apr 05, 2017 | 39.71 | 40.19 | 39.42 | 39.66 | 115,721 | -0.05(-0.12%) |
Apr 04, 2017 | 38.85 | 39.86 | 38.80 | 39.71 | 193,306 | +0.91(+2.35%) |
Apr 03, 2017 | 39.62 | 39.66 | 38.61 | 38.80 | 109,793 | -0.86(-2.18%) |
Mar 31, 2017 | 39.62 | 40.14 | 39.57 | 39.66 | 140,929 | -0.14(-0.36%) |
Mar 30, 2017 | 39.33 | 40.05 | 39.33 | 39.81 | 113,370 | +0.53(+1.34%) |
Mar 29, 2017 | 39.52 | 39.57 | 39.18 | 39.28 | 128,786 | -0.43(-1.09%) |
Mar 28, 2017 | 39.23 | 39.76 | 39.09 | 39.71 | 179,635 | +0.38(+0.98%) |
Mar 27, 2017 | 38.90 | 39.47 | 38.70 | 39.33 | 140,852 | +0.00(+0.00%) |
Mar 24, 2017 | 39.38 | 39.66 | 39.28 | 39.33 | 88,625 | +0.10(+0.24%) |
Mar 23, 2017 | 39.57 | 39.71 | 38.61 | 39.23 | 134,430 | -0.43(-1.09%) |
Mar 22, 2017 | 39.09 | 39.86 | 38.90 | 39.66 | 125,796 | +0.67(+1.72%) |
Mar 21, 2017 | 39.76 | 39.82 | 38.80 | 38.99 | 94,020 | -0.67(-1.69%) |
Mar 20, 2017 | 40.24 | 40.58 | 39.62 | 39.66 | 74,522 | -0.72(-1.78%) |
Mar 17, 2017 | 39.90 | 40.43 | 39.23 | 40.38 | 133,294 | +0.29(+0.72%) |
Mar 16, 2017 | 40.58 | 40.91 | 40.00 | 40.10 | 88,918 | -0.38(-0.95%) |
Mar 15, 2017 | 40.58 | 41.06 | 40.29 | 40.48 | 129,289 | +0.10(+0.24%) |
Mar 14, 2017 | 40.43 | 40.72 | 40.00 | 40.38 | 61,836 | -0.05(-0.12%) |
Mar 13, 2017 | 41.15 | 41.34 | 40.43 | 40.43 | 64,743 | -0.86(-2.09%) |
Mar 10, 2017 | 41.01 | 41.44 | 40.72 | 41.30 | 165,420 | +0.38(+0.94%) |
Mar 09, 2017 | 41.30 | 41.39 | 40.65 | 40.91 | 248,142 | -0.48(-1.16%) |
Mar 08, 2017 | 40.48 | 41.49 | 40.10 | 41.39 | 211,019 | +0.96(+2.38%) |
Mar 07, 2017 | 39.28 | 40.96 | 38.80 | 40.43 | 229,834 | +1.06(+2.68%) |
Mar 06, 2017 | 39.23 | 39.95 | 38.61 | 39.38 | 386,850 | -0.10(-0.24%) |
Mar 03, 2017 | 40.48 | 40.82 | 39.26 | 39.47 | 179,084 | -0.91(-2.26%) |
Mar 02, 2017 | 40.67 | 40.82 | 39.14 | 40.38 | 234,452 | -0.43(-1.06%) |
Mar 01, 2017 | 41.44 | 43.22 | 40.10 | 40.82 | 281,028 | -0.43(-1.05%) |
Feb 28, 2017 | 47.06 | 47.06 | 40.67 | 41.25 | 630,239 | -8.07(-16.36%) |
Feb 27, 2017 | 49.36 | 49.51 | 48.69 | 49.32 | 179,301 | -0.10(-0.19%) |
Feb 24, 2017 | 49.22 | 49.94 | 49.08 | 49.41 | 85,546 | -0.14(-0.29%) |
Feb 23, 2017 | 49.75 | 50.04 | 49.22 | 49.56 | 113,226 | -0.05(-0.10%) |
Feb 22, 2017 | 50.28 | 50.42 | 49.41 | 49.60 | 76,738 | -0.67(-1.34%) |
Feb 21, 2017 | 50.52 | 51.00 | 50.04 | 50.28 | 77,495 | -0.14(-0.29%) |
Feb 17, 2017 | 50.42 | 50.42 | 50.42 | 0 | -0.38(-0.76%) | |
Feb 16, 2017 | 49.70 | 50.88 | 49.65 | 50.80 | 82,729 | +0.96(+1.93%) |
Feb 15, 2017 | 49.08 | 49.94 | 48.93 | 49.84 | 189,694 | +0.72(+1.47%) |
Feb 14, 2017 | 48.40 | 49.36 | 48.21 | 49.12 | 242,465 | +0.72(+1.49%) |
Feb 13, 2017 | 48.36 | 48.60 | 48.31 | 48.40 | 214,255 | +0.00(+0.00%) |
Feb 10, 2017 | 47.49 | 48.55 | 47.49 | 48.40 | 125,805 | +0.82(+1.72%) |
Feb 09, 2017 | 48.74 | 49.05 | 47.30 | 47.59 | 185,264 | -1.01(-2.08%) |
Feb 08, 2017 | 49.36 | 49.84 | 48.50 | 48.60 | 134,585 | -0.82(-1.65%) |
Feb 07, 2017 | 49.41 | 50.13 | 49.17 | 49.41 | 172,156 | -0.05(-0.10%) |
Feb 06, 2017 | 49.41 | 50.32 | 49.32 | 49.46 | 157,317 | -0.14(-0.29%) |
Feb 03, 2017 | 49.84 | 49.99 | 49.32 | 49.60 | 84,198 | +0.10(+0.19%) |
Feb 02, 2017 | 49.80 | 49.84 | 48.88 | 49.51 | 129,436 | -0.34(-0.67%) |