Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.66 | 49.85 | 49.25 | 49.30 | 101,204 | -0.39(-0.78%) |
Apr 27, 2017 | 50.44 | 50.90 | 49.48 | 49.68 | 91,776 | -0.71(-1.40%) |
Apr 26, 2017 | 51.02 | 51.38 | 50.31 | 50.39 | 149,560 | -0.62(-1.22%) |
Apr 25, 2017 | 51.20 | 52.15 | 50.54 | 51.01 | 125,358 | +0.14(+0.28%) |
Apr 24, 2017 | 50.54 | 51.19 | 49.92 | 50.87 | 113,798 | +1.05(+2.10%) |
Apr 21, 2017 | 50.47 | 50.96 | 49.60 | 49.82 | 155,705 | -0.90(-1.78%) |
Apr 20, 2017 | 50.14 | 50.98 | 49.79 | 50.73 | 120,036 | +0.73(+1.45%) |
Apr 19, 2017 | 48.67 | 50.48 | 48.67 | 50.00 | 132,700 | +1.28(+2.63%) |
Apr 18, 2017 | 48.94 | 49.81 | 48.42 | 48.72 | 118,667 | -0.24(-0.48%) |
Apr 17, 2017 | 48.94 | 49.24 | 48.24 | 48.96 | 129,633 | +0.06(+0.12%) |
Apr 13, 2017 | 49.88 | 50.27 | 48.81 | 48.90 | 130,328 | -0.89(-1.80%) |
Apr 12, 2017 | 50.16 | 51.65 | 49.46 | 49.79 | 289,838 | -0.13(-0.26%) |
Apr 11, 2017 | 49.50 | 50.39 | 48.83 | 49.93 | 203,944 | +0.34(+0.68%) |
Apr 10, 2017 | 49.63 | 50.28 | 48.80 | 49.59 | 223,507 | -0.03(-0.06%) |
Apr 07, 2017 | 51.45 | 51.75 | 49.31 | 49.62 | 257,762 | -1.97(-3.81%) |
Apr 06, 2017 | 50.63 | 51.71 | 49.12 | 51.58 | 240,595 | +0.83(+1.63%) |
Apr 05, 2017 | 51.07 | 52.07 | 50.74 | 50.75 | 175,732 | -0.16(-0.31%) |
Apr 04, 2017 | 50.42 | 51.06 | 50.26 | 50.91 | 200,035 | +0.41(+0.82%) |
Apr 03, 2017 | 51.06 | 51.90 | 50.41 | 50.50 | 207,863 | -0.56(-1.09%) |
Mar 31, 2017 | 51.25 | 52.00 | 51.04 | 51.06 | 163,712 | -0.43(-0.84%) |
Mar 30, 2017 | 51.73 | 52.02 | 50.36 | 51.49 | 129,124 | -0.27(-0.53%) |
Mar 29, 2017 | 50.10 | 52.09 | 49.85 | 51.76 | 151,944 | +1.55(+3.09%) |
Mar 28, 2017 | 50.89 | 51.15 | 49.79 | 50.21 | 87,521 | -0.63(-1.24%) |
Mar 27, 2017 | 50.05 | 51.45 | 49.54 | 50.84 | 95,770 | +0.05(+0.09%) |
Mar 24, 2017 | 50.61 | 51.09 | 50.10 | 50.79 | 140,328 | +0.24(+0.47%) |
Mar 23, 2017 | 49.94 | 50.93 | 49.46 | 50.56 | 162,455 | +0.57(+1.15%) |
Mar 22, 2017 | 50.02 | 50.55 | 49.64 | 49.98 | 198,280 | -0.06(-0.11%) |
Mar 21, 2017 | 51.70 | 51.70 | 49.94 | 50.04 | 143,685 | -1.32(-2.57%) |
Mar 20, 2017 | 51.14 | 51.78 | 50.76 | 51.36 | 108,977 | +0.01(+0.02%) |
Mar 17, 2017 | 50.40 | 52.88 | 50.39 | 51.35 | 462,557 | +0.75(+1.49%) |
Mar 16, 2017 | 50.53 | 51.17 | 47.34 | 50.59 | 161,177 | +0.26(+0.52%) |
Mar 15, 2017 | 48.70 | 50.53 | 48.62 | 50.33 | 186,330 | +1.75(+3.60%) |
Mar 14, 2017 | 47.87 | 48.68 | 46.63 | 48.58 | 186,675 | +0.58(+1.22%) |
Mar 13, 2017 | 46.69 | 48.49 | 46.69 | 48.00 | 182,820 | +0.91(+1.94%) |
Mar 10, 2017 | 47.03 | 47.58 | 46.52 | 47.08 | 153,166 | +0.67(+1.44%) |
Mar 09, 2017 | 46.32 | 48.74 | 46.32 | 46.41 | 258,951 | +0.13(+0.28%) |
Mar 08, 2017 | 44.31 | 48.18 | 44.12 | 46.28 | 963,745 | +4.22(+10.03%) |
Mar 07, 2017 | 42.16 | 42.48 | 41.28 | 42.06 | 249,039 | -0.28(-0.67%) |
Mar 06, 2017 | 43.99 | 44.66 | 42.15 | 42.35 | 301,363 | -1.96(-4.42%) |
Mar 03, 2017 | 43.31 | 44.37 | 42.96 | 44.31 | 186,269 | +1.09(+2.53%) |
Mar 02, 2017 | 42.87 | 43.46 | 42.05 | 43.21 | 279,341 | +0.31(+0.72%) |
Mar 01, 2017 | 42.02 | 43.28 | 41.33 | 42.90 | 226,329 | +1.26(+3.03%) |
Feb 28, 2017 | 41.46 | 42.00 | 41.24 | 41.64 | 129,370 | +0.06(+0.14%) |
Feb 27, 2017 | 41.20 | 41.76 | 40.58 | 41.58 | 76,329 | +0.24(+0.59%) |
Feb 24, 2017 | 41.35 | 41.72 | 41.10 | 41.34 | 53,317 | -0.14(-0.34%) |
Feb 23, 2017 | 42.05 | 42.05 | 40.90 | 41.48 | 86,091 | -0.34(-0.81%) |
Feb 22, 2017 | 41.57 | 41.93 | 41.34 | 41.82 | 80,858 | +0.29(+0.70%) |
Feb 21, 2017 | 41.66 | 42.04 | 41.33 | 41.53 | 60,716 | +0.09(+0.23%) |
Feb 17, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.23(+0.55%) | |
Feb 16, 2017 | 40.50 | 41.22 | 40.26 | 41.21 | 163,572 | +0.76(+1.88%) |
Feb 15, 2017 | 40.29 | 41.06 | 40.08 | 40.45 | 144,675 | +0.07(+0.16%) |
Feb 14, 2017 | 41.53 | 41.89 | 40.03 | 40.38 | 162,995 | -1.18(-2.83%) |
Feb 13, 2017 | 41.78 | 42.18 | 41.47 | 41.56 | 71,320 | +0.01(+0.02%) |
Feb 10, 2017 | 41.84 | 42.24 | 41.16 | 41.55 | 77,728 | -0.24(-0.59%) |
Feb 09, 2017 | 39.95 | 41.94 | 39.54 | 41.79 | 154,340 | +1.82(+4.57%) |
Feb 08, 2017 | 40.74 | 41.15 | 39.86 | 39.97 | 133,493 | -0.79(-1.94%) |
Feb 07, 2017 | 41.61 | 41.73 | 40.49 | 40.76 | 103,995 | -0.88(-2.12%) |
Feb 06, 2017 | 42.46 | 42.80 | 41.63 | 41.64 | 99,175 | -0.99(-2.32%) |
Feb 03, 2017 | 41.52 | 42.98 | 41.21 | 42.63 | 142,698 | +1.56(+3.80%) |
Feb 02, 2017 | 40.96 | 41.77 | 40.38 | 41.07 | 218,676 | +0.23(+0.55%) |