Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.35 | 42.48 | 42.00 | 42.48 | 135,408 | -1.17(-2.68%) |
Apr 27, 2017 | 44.87 | 44.87 | 43.50 | 43.65 | 163,650 | -0.51(-1.15%) |
Apr 25, 2017 | 44.16 | 44.16 | 44.16 | 131,432 | -0.17(-0.38%) | |
Apr 24, 2017 | 44.05 | 44.33 | 43.94 | 44.33 | 3,675 | +0.14(+0.32%) |
Apr 21, 2017 | 44.20 | 44.20 | 43.93 | 44.19 | 4,069 | +0.45(+1.03%) |
Apr 20, 2017 | 43.54 | 43.74 | 43.54 | 43.74 | 3,595 | +0.77(+1.79%) |
Apr 19, 2017 | 43.08 | 43.38 | 42.97 | 42.97 | 6,220 | +0.06(+0.14%) |
Apr 18, 2017 | 43.00 | 43.21 | 42.71 | 42.91 | 3,895 | -0.54(-1.24%) |
Apr 17, 2017 | 43.75 | 43.75 | 43.01 | 43.45 | 6,383 | +0.30(+0.70%) |
Apr 13, 2017 | 43.18 | 43.18 | 43.07 | 43.15 | 3,573 | -0.52(-1.19%) |
Apr 12, 2017 | 43.64 | 43.78 | 43.54 | 43.67 | 2,737 | -0.48(-1.09%) |
Apr 11, 2017 | 44.25 | 44.27 | 43.86 | 44.15 | 3,998 | -0.10(-0.23%) |
Apr 10, 2017 | 44.13 | 44.25 | 44.03 | 44.25 | 4,796 | +0.25(+0.57%) |
Apr 07, 2017 | 44.43 | 44.43 | 43.86 | 44.00 | 3,369 | -0.31(-0.70%) |
Apr 06, 2017 | 44.22 | 44.45 | 44.17 | 44.31 | 6,052 | -0.28(-0.63%) |
Apr 05, 2017 | 44.78 | 44.79 | 44.58 | 44.59 | 5,675 | +0.31(+0.70%) |
Apr 04, 2017 | 44.16 | 44.28 | 44.16 | 44.28 | 1,395 | -0.00(-0.00%) |
Apr 03, 2017 | 44.14 | 44.32 | 44.14 | 44.28 | 3,275 | +0.29(+0.65%) |
Mar 31, 2017 | 44.31 | 44.31 | 43.94 | 43.99 | 2,823 | -0.76(-1.70%) |
Mar 30, 2017 | 44.90 | 44.90 | 44.65 | 44.76 | 1,548 | -0.56(-1.25%) |
Mar 29, 2017 | 45.10 | 45.40 | 45.02 | 45.32 | 18,877 | -0.19(-0.42%) |
Mar 28, 2017 | 45.36 | 45.51 | 45.18 | 45.51 | 1,970 | +0.57(+1.27%) |
Mar 27, 2017 | 45.00 | 45.06 | 44.51 | 44.94 | 2,609 | -0.31(-0.69%) |
Mar 24, 2017 | 44.87 | 45.25 | 44.87 | 45.25 | 2,071 | +0.34(+0.75%) |
Mar 23, 2017 | 44.42 | 45.07 | 44.42 | 44.91 | 9,815 | +0.17(+0.39%) |
Mar 22, 2017 | 44.15 | 44.79 | 44.15 | 44.74 | 60,532 | +0.56(+1.27%) |
Mar 21, 2017 | 44.52 | 44.92 | 44.09 | 44.18 | 94,910 | -0.43(-0.96%) |
Mar 20, 2017 | 44.61 | 44.80 | 44.42 | 44.61 | 4,187 | +0.02(+0.04%) |
Mar 17, 2017 | 44.35 | 44.69 | 44.35 | 44.59 | 9,800 | +0.47(+1.07%) |
Mar 16, 2017 | 44.35 | 44.35 | 44.12 | 44.12 | 4,664 | +0.06(+0.14%) |
Mar 15, 2017 | 43.42 | 44.06 | 43.42 | 44.06 | 50,879 | +0.21(+0.48%) |
Mar 14, 2017 | 43.73 | 44.20 | 43.64 | 43.85 | 1,304 | -0.31(-0.70%) |
Mar 13, 2017 | 44.00 | 44.16 | 43.95 | 44.16 | 3,117 | +0.46(+1.06%) |
Mar 10, 2017 | 43.39 | 44.35 | 43.39 | 43.70 | 1,837 | -0.04(-0.09%) |
Mar 09, 2017 | 43.55 | 43.85 | 43.55 | 43.73 | 4,164 | +0.48(+1.12%) |
Mar 08, 2017 | 43.65 | 44.05 | 43.25 | 43.25 | 5,001 | -0.65(-1.48%) |
Mar 07, 2017 | 43.77 | 43.90 | 43.73 | 43.90 | 1,984 | -0.17(-0.39%) |
Mar 06, 2017 | 44.00 | 44.10 | 44.00 | 44.07 | 3,767 | +0.24(+0.55%) |
Mar 03, 2017 | 43.80 | 43.83 | 43.50 | 43.83 | 2,582 | -0.17(-0.39%) |
Mar 02, 2017 | 44.15 | 44.15 | 44.00 | 44.00 | 5,051 | -0.17(-0.38%) |
Mar 01, 2017 | 43.80 | 44.20 | 43.56 | 44.17 | 8,848 | +1.16(+2.71%) |
Feb 28, 2017 | 43.10 | 43.10 | 42.95 | 43.01 | 20,635 | +0.04(+0.09%) |
Feb 27, 2017 | 42.82 | 42.97 | 42.75 | 42.97 | 2,003 | -0.28(-0.65%) |
Feb 24, 2017 | 43.72 | 43.72 | 42.86 | 43.25 | 2,335 | +0.12(+0.28%) |
Feb 23, 2017 | 43.26 | 43.80 | 43.00 | 43.13 | 4,622 | -0.29(-0.67%) |
Feb 22, 2017 | 43.50 | 43.61 | 43.26 | 43.42 | 4,927 | +0.05(+0.10%) |
Feb 21, 2017 | 43.30 | 43.80 | 42.96 | 43.38 | 26,332 | +0.72(+1.68%) |
Feb 17, 2017 | 42.66 | 42.66 | 42.66 | 0 | -0.84(-1.93%) | |
Feb 16, 2017 | 42.55 | 43.50 | 42.55 | 43.50 | 4,026 | -0.21(-0.48%) |
Feb 15, 2017 | 42.51 | 43.71 | 42.51 | 43.71 | 3,930 | -0.14(-0.32%) |
Feb 14, 2017 | 43.39 | 43.85 | 43.39 | 43.85 | 2,912 | +0.08(+0.18%) |
Feb 13, 2017 | 43.19 | 43.87 | 43.19 | 43.77 | 6,979 | +0.47(+1.09%) |
Feb 10, 2017 | 43.10 | 43.30 | 43.00 | 43.30 | 68,799 | +0.50(+1.17%) |
Feb 09, 2017 | 42.70 | 42.80 | 42.35 | 42.80 | 25,847 | -0.77(-1.77%) |
Feb 08, 2017 | 43.14 | 43.65 | 42.63 | 43.57 | 13,617 | +0.84(+1.97%) |
Feb 07, 2017 | 43.60 | 43.65 | 42.71 | 42.73 | 6,367 | -0.43(-0.98%) |
Feb 06, 2017 | 42.11 | 43.30 | 42.11 | 43.16 | 10,528 | +0.43(+0.99%) |
Feb 03, 2017 | 42.90 | 43.15 | 42.70 | 42.73 | 7,931 | -0.61(-1.41%) |
Feb 02, 2017 | 43.20 | 43.39 | 43.10 | 43.34 | 43,279 | -0.16(-0.37%) |