Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.85 | 48.52 | 46.64 | 48.19 | 1,223,759 | +0.63(+1.32%) |
Apr 27, 2017 | 47.13 | 47.82 | 45.92 | 47.56 | 1,031,284 | +0.60(+1.28%) |
Apr 26, 2017 | 47.76 | 48.00 | 46.08 | 46.96 | 1,627,010 | -0.92(-1.92%) |
Apr 25, 2017 | 48.00 | 49.50 | 47.09 | 47.88 | 2,707,498 | +2.14(+4.68%) |
Apr 24, 2017 | 44.60 | 46.08 | 43.77 | 45.74 | 1,617,704 | +1.48(+3.34%) |
Apr 21, 2017 | 42.91 | 44.38 | 42.73 | 44.26 | 2,123,443 | +1.35(+3.15%) |
Apr 20, 2017 | 42.08 | 43.13 | 41.86 | 42.91 | 975,250 | +1.04(+2.48%) |
Apr 19, 2017 | 42.25 | 43.32 | 41.66 | 41.87 | 1,083,994 | -0.47(-1.11%) |
Apr 18, 2017 | 41.98 | 42.63 | 41.54 | 42.34 | 916,436 | +0.18(+0.43%) |
Apr 17, 2017 | 42.48 | 43.04 | 41.85 | 42.16 | 976,240 | -0.11(-0.26%) |
Apr 13, 2017 | 39.35 | 42.73 | 39.19 | 42.27 | 1,738,336 | +2.92(+7.42%) |
Apr 12, 2017 | 39.20 | 40.15 | 39.05 | 39.35 | 713,376 | +0.21(+0.54%) |
Apr 11, 2017 | 38.64 | 39.42 | 38.42 | 39.14 | 853,691 | +0.43(+1.11%) |
Apr 10, 2017 | 38.93 | 39.80 | 38.56 | 38.71 | 817,162 | -0.14(-0.36%) |
Apr 07, 2017 | 37.86 | 38.95 | 37.55 | 38.85 | 809,931 | +0.89(+2.34%) |
Apr 06, 2017 | 37.92 | 38.48 | 37.26 | 37.96 | 1,282,111 | +0.05(+0.13%) |
Apr 05, 2017 | 38.92 | 39.26 | 37.62 | 37.91 | 1,141,750 | -1.01(-2.60%) |
Apr 04, 2017 | 38.44 | 39.52 | 38.36 | 38.92 | 989,857 | +0.47(+1.22%) |
Apr 03, 2017 | 40.63 | 40.63 | 38.32 | 38.45 | 1,367,162 | -1.75(-4.35%) |
Mar 31, 2017 | 40.42 | 40.84 | 39.88 | 40.20 | 972,243 | -0.21(-0.52%) |
Mar 30, 2017 | 38.68 | 40.58 | 38.65 | 40.41 | 1,576,766 | +1.82(+4.72%) |
Mar 29, 2017 | 38.97 | 39.00 | 38.35 | 38.59 | 659,292 | -0.26(-0.67%) |
Mar 28, 2017 | 39.98 | 40.50 | 38.58 | 38.85 | 1,377,952 | -1.04(-2.61%) |
Mar 27, 2017 | 38.55 | 39.97 | 37.75 | 39.89 | 1,357,486 | +0.91(+2.33%) |
Mar 24, 2017 | 38.11 | 39.30 | 38.03 | 38.98 | 1,502,171 | +1.05(+2.77%) |
Mar 23, 2017 | 38.05 | 39.17 | 37.42 | 37.93 | 1,777,392 | -0.21(-0.55%) |
Mar 22, 2017 | 38.41 | 38.76 | 37.29 | 38.14 | 1,296,441 | -0.10(-0.26%) |
Mar 21, 2017 | 40.13 | 40.75 | 38.09 | 38.24 | 1,883,893 | -1.83(-4.57%) |
Mar 20, 2017 | 40.28 | 40.28 | 38.91 | 40.07 | 1,746,723 | -0.15(-0.37%) |
Mar 17, 2017 | 41.59 | 41.59 | 40.00 | 40.22 | 3,114,482 | -1.50(-3.60%) |
Mar 16, 2017 | 40.65 | 42.12 | 39.32 | 41.72 | 2,337,067 | +0.25(+0.60%) |
Mar 15, 2017 | 40.35 | 41.78 | 40.06 | 41.47 | 1,275,303 | +0.90(+2.22%) |
Mar 14, 2017 | 41.40 | 41.40 | 40.44 | 40.57 | 1,395,103 | -1.17(-2.80%) |
Mar 13, 2017 | 41.78 | 43.57 | 40.53 | 41.74 | 2,261,458 | -0.10(-0.24%) |
Mar 10, 2017 | 41.99 | 43.00 | 39.85 | 41.84 | 7,799,764 | -3.96(-8.65%) |
Mar 09, 2017 | 47.00 | 47.96 | 44.68 | 45.80 | 1,871,779 | -1.33(-2.82%) |
Mar 08, 2017 | 46.98 | 48.58 | 46.83 | 47.13 | 2,531,448 | +0.62(+1.33%) |
Mar 07, 2017 | 49.04 | 49.15 | 46.30 | 46.51 | 2,611,430 | -3.67(-7.31%) |
Mar 06, 2017 | 53.15 | 53.30 | 50.03 | 50.18 | 3,340,515 | -4.52(-8.26%) |
Mar 03, 2017 | 53.79 | 56.91 | 53.63 | 54.70 | 3,445,461 | +1.14(+2.13%) |
Mar 02, 2017 | 49.41 | 54.80 | 49.25 | 53.56 | 4,056,316 | +4.12(+8.33%) |
Mar 01, 2017 | 49.52 | 50.98 | 48.75 | 49.44 | 1,966,434 | -0.33(-0.66%) |
Feb 28, 2017 | 48.98 | 50.90 | 46.71 | 49.77 | 3,614,707 | +2.87(+6.12%) |
Feb 27, 2017 | 44.54 | 47.00 | 44.02 | 46.90 | 1,955,624 | +2.31(+5.18%) |
Feb 24, 2017 | 43.96 | 45.05 | 43.29 | 44.59 | 1,178,183 | +0.24(+0.54%) |
Feb 23, 2017 | 45.73 | 45.75 | 43.91 | 44.35 | 1,169,093 | -1.32(-2.89%) |
Feb 22, 2017 | 46.15 | 46.35 | 45.43 | 45.67 | 878,536 | -0.53(-1.15%) |
Feb 21, 2017 | 47.05 | 47.24 | 45.99 | 46.20 | 840,045 | -0.74(-1.58%) |
Feb 17, 2017 | 46.94 | 46.94 | 46.94 | 0 | +0.15(+0.32%) | |
Feb 16, 2017 | 47.53 | 48.00 | 45.78 | 46.79 | 1,545,044 | -0.18(-0.38%) |
Feb 15, 2017 | 46.78 | 47.19 | 46.30 | 46.97 | 1,194,811 | -0.02(-0.04%) |
Feb 14, 2017 | 47.26 | 47.26 | 45.58 | 46.99 | 1,004,309 | +0.90(+1.95%) |
Feb 13, 2017 | 45.47 | 46.83 | 45.33 | 46.09 | 775,934 | +0.67(+1.48%) |
Feb 10, 2017 | 46.08 | 46.46 | 45.05 | 45.42 | 759,565 | -0.66(-1.43%) |
Feb 09, 2017 | 45.39 | 47.34 | 45.39 | 46.08 | 1,342,601 | +0.80(+1.77%) |
Feb 08, 2017 | 44.40 | 45.94 | 43.39 | 45.28 | 1,256,438 | +0.46(+1.03%) |
Feb 07, 2017 | 47.33 | 47.53 | 44.54 | 44.82 | 1,059,203 | -1.85(-3.96%) |
Feb 06, 2017 | 46.49 | 46.82 | 45.56 | 46.67 | 1,198,617 | +0.25(+0.54%) |
Feb 03, 2017 | 44.76 | 46.44 | 44.23 | 46.42 | 1,426,465 | +1.98(+4.46%) |
Feb 02, 2017 | 44.43 | 44.92 | 43.92 | 44.44 | 976,700 | +0.05(+0.11%) |