Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,364 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.39 | 43.56 | 655,370 | -0.54(-1.22%) |
Apr 26, 2017 | 43.73 | 44.50 | 43.73 | 44.10 | 636,227 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.82 | 43.87 | 928,057 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.70 | 43.52 | 1,465,323 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.39 | 41.64 | 1,876,267 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.18 | 41.56 | 42.04 | 1,380,445 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.50 | 687,762 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,345 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,825 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.19 | 40.96 | 40.96 | 595,310 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.88 | 42.03 | 42.20 | 854,892 | -0.54(-1.26%) |
Apr 11, 2017 | 42.35 | 42.82 | 41.95 | 42.74 | 1,097,622 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.38 | 42.25 | 42.58 | 642,003 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,196 | -0.01(-0.02%) |
Apr 06, 2017 | 42.80 | 43.43 | 42.19 | 43.12 | 1,109,227 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.77 | 42.86 | 1,051,384 | -1.08(-2.45%) |
Apr 04, 2017 | 43.56 | 43.98 | 43.42 | 43.93 | 1,044,185 | +0.07(+0.16%) |
Apr 03, 2017 | 44.26 | 44.26 | 43.22 | 43.86 | 950,881 | -0.14(-0.33%) |
Mar 31, 2017 | 44.61 | 44.76 | 43.99 | 44.00 | 994,182 | -0.75(-1.68%) |
Mar 30, 2017 | 43.06 | 44.88 | 42.93 | 44.76 | 1,268,077 | +1.88(+4.39%) |
Mar 29, 2017 | 43.03 | 43.34 | 42.60 | 42.87 | 524,363 | -0.21(-0.48%) |
Mar 28, 2017 | 41.86 | 43.28 | 41.81 | 43.08 | 912,618 | +1.10(+2.63%) |
Mar 27, 2017 | 41.39 | 42.16 | 40.48 | 41.98 | 1,150,806 | -0.74(-1.72%) |
Mar 24, 2017 | 42.72 | 43.09 | 42.26 | 42.71 | 576,956 | +0.30(+0.70%) |
Mar 23, 2017 | 42.14 | 43.10 | 42.10 | 42.42 | 887,588 | +0.17(+0.40%) |
Mar 22, 2017 | 42.20 | 42.84 | 40.65 | 42.25 | 1,127,829 | -0.06(-0.15%) |
Mar 21, 2017 | 45.83 | 45.90 | 41.95 | 42.31 | 2,713,045 | -3.23(-7.09%) |
Mar 20, 2017 | 46.67 | 46.87 | 45.49 | 45.54 | 707,781 | -1.08(-2.33%) |
Mar 17, 2017 | 46.16 | 46.72 | 45.49 | 46.62 | 1,673,024 | +0.46(+0.99%) |
Mar 16, 2017 | 45.92 | 46.64 | 45.92 | 46.16 | 372,046 | +0.44(+0.96%) |
Mar 15, 2017 | 46.60 | 46.84 | 45.57 | 45.72 | 659,194 | -0.65(-1.39%) |
Mar 14, 2017 | 45.83 | 46.46 | 45.59 | 46.37 | 427,967 | +0.22(+0.49%) |
Mar 13, 2017 | 45.80 | 46.59 | 45.80 | 46.15 | 346,987 | +0.36(+0.78%) |
Mar 10, 2017 | 46.46 | 46.75 | 45.14 | 45.79 | 577,302 | -0.39(-0.83%) |
Mar 09, 2017 | 46.23 | 46.67 | 45.89 | 46.17 | 426,345 | +0.12(+0.25%) |
Mar 08, 2017 | 46.89 | 47.32 | 46.03 | 46.06 | 419,269 | -0.08(-0.17%) |
Mar 07, 2017 | 46.25 | 46.62 | 46.10 | 46.14 | 286,629 | -0.23(-0.50%) |
Mar 06, 2017 | 45.96 | 46.60 | 45.75 | 46.37 | 415,875 | -0.19(-0.40%) |
Mar 03, 2017 | 46.53 | 46.90 | 46.16 | 46.56 | 551,298 | +0.10(+0.21%) |
Mar 02, 2017 | 47.95 | 48.11 | 46.42 | 46.46 | 403,119 | -1.35(-2.83%) |
Mar 01, 2017 | 47.78 | 48.26 | 47.47 | 47.81 | 857,923 | +1.52(+3.29%) |
Feb 28, 2017 | 46.53 | 46.75 | 45.97 | 46.29 | 613,899 | -0.52(-1.11%) |
Feb 27, 2017 | 46.36 | 46.82 | 46.27 | 46.81 | 668,315 | +0.56(+1.20%) |
Feb 24, 2017 | 46.07 | 46.41 | 45.69 | 46.25 | 750,488 | -0.57(-1.23%) |
Feb 23, 2017 | 47.05 | 47.18 | 46.22 | 46.83 | 521,683 | -0.27(-0.57%) |
Feb 22, 2017 | 47.53 | 47.53 | 46.79 | 47.10 | 463,862 | -0.18(-0.38%) |
Feb 21, 2017 | 47.40 | 48.13 | 46.89 | 47.27 | 454,154 | +0.30(+0.63%) |
Feb 17, 2017 | 46.98 | 46.98 | 46.98 | 0 | -0.21(-0.44%) | |
Feb 16, 2017 | 47.49 | 47.59 | 46.78 | 47.19 | 613,166 | -0.47(-0.98%) |
Feb 15, 2017 | 47.91 | 48.05 | 47.42 | 47.65 | 677,347 | +0.15(+0.32%) |
Feb 14, 2017 | 46.05 | 47.56 | 45.94 | 47.50 | 1,898,613 | +1.82(+3.98%) |
Feb 13, 2017 | 45.24 | 46.22 | 45.09 | 45.68 | 1,067,784 | +0.77(+1.72%) |
Feb 10, 2017 | 44.77 | 44.94 | 44.39 | 44.91 | 382,563 | +0.44(+0.99%) |
Feb 09, 2017 | 44.14 | 45.04 | 44.06 | 44.47 | 535,766 | +0.60(+1.37%) |
Feb 08, 2017 | 43.96 | 44.10 | 43.31 | 43.87 | 338,391 | -0.51(-1.15%) |
Feb 07, 2017 | 44.62 | 44.72 | 44.24 | 44.38 | 383,671 | +0.02(+0.04%) |
Feb 06, 2017 | 44.42 | 44.99 | 44.30 | 44.36 | 376,561 | -0.56(-1.24%) |
Feb 03, 2017 | 44.40 | 45.02 | 44.21 | 44.92 | 598,210 | +1.22(+2.79%) |
Feb 02, 2017 | 43.79 | 44.19 | 43.29 | 43.70 | 509,870 | -0.50(-1.14%) |