Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.48 | 47.82 | 46.31 | 47.70 | 1,266,690 | +0.42(+0.88%) |
Apr 27, 2017 | 47.38 | 49.07 | 47.14 | 47.28 | 2,760,093 | +0.32(+0.69%) |
Apr 26, 2017 | 46.15 | 47.09 | 45.84 | 46.95 | 1,337,858 | +0.67(+1.44%) |
Apr 25, 2017 | 45.96 | 46.74 | 45.90 | 46.29 | 2,341,922 | +0.48(+1.04%) |
Apr 24, 2017 | 45.90 | 46.37 | 45.61 | 45.81 | 1,994,233 | +0.67(+1.48%) |
Apr 21, 2017 | 44.18 | 45.66 | 44.06 | 45.14 | 2,143,570 | +0.79(+1.79%) |
Apr 20, 2017 | 43.35 | 44.62 | 43.32 | 44.35 | 2,088,463 | +1.18(+2.73%) |
Apr 19, 2017 | 43.45 | 43.45 | 42.69 | 43.17 | 1,305,284 | +0.15(+0.34%) |
Apr 18, 2017 | 42.98 | 43.08 | 42.50 | 43.03 | 899,393 | -0.06(-0.14%) |
Apr 17, 2017 | 42.98 | 43.54 | 42.70 | 43.09 | 596,986 | +0.26(+0.60%) |
Apr 13, 2017 | 42.73 | 43.48 | 42.73 | 42.83 | 732,797 | -0.19(-0.44%) |
Apr 12, 2017 | 42.98 | 43.52 | 42.69 | 43.02 | 999,417 | -0.17(-0.40%) |
Apr 11, 2017 | 43.26 | 43.62 | 42.69 | 43.19 | 1,792,109 | -0.03(-0.06%) |
Apr 10, 2017 | 42.79 | 43.39 | 42.53 | 43.21 | 1,055,305 | +0.73(+1.73%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.69 | 42.48 | 903,939 | -0.09(-0.22%) |
Apr 06, 2017 | 42.91 | 42.91 | 42.19 | 42.57 | 983,206 | +0.12(+0.28%) |
Apr 05, 2017 | 43.80 | 43.80 | 42.15 | 42.45 | 988,493 | -0.56(-1.31%) |
Apr 04, 2017 | 44.48 | 44.48 | 42.98 | 43.02 | 1,292,486 | -1.61(-3.60%) |
Apr 03, 2017 | 44.82 | 45.22 | 44.21 | 44.62 | 817,456 | +0.07(+0.15%) |
Mar 31, 2017 | 44.35 | 44.94 | 44.05 | 44.55 | 806,252 | -0.25(-0.55%) |
Mar 30, 2017 | 45.31 | 45.78 | 44.32 | 44.80 | 1,716,202 | -0.97(-2.13%) |
Mar 29, 2017 | 44.61 | 45.87 | 43.89 | 45.78 | 3,018,917 | +1.71(+3.88%) |
Mar 28, 2017 | 43.55 | 44.40 | 43.54 | 44.07 | 1,925,450 | +0.61(+1.41%) |
Mar 27, 2017 | 41.46 | 43.53 | 41.16 | 43.45 | 1,363,160 | +0.95(+2.23%) |
Mar 24, 2017 | 41.87 | 43.36 | 41.84 | 42.51 | 1,429,121 | +0.54(+1.28%) |
Mar 23, 2017 | 41.52 | 42.53 | 41.47 | 41.97 | 1,020,005 | +0.20(+0.47%) |
Mar 22, 2017 | 40.77 | 41.87 | 40.58 | 41.77 | 1,134,434 | +1.00(+2.45%) |
Mar 21, 2017 | 43.39 | 44.25 | 40.64 | 40.77 | 2,519,755 | -2.54(-5.86%) |
Mar 20, 2017 | 43.55 | 44.04 | 42.57 | 43.31 | 1,212,153 | -0.32(-0.74%) |
Mar 17, 2017 | 43.96 | 44.83 | 43.43 | 43.63 | 1,208,192 | -0.03(-0.08%) |
Mar 16, 2017 | 42.79 | 44.54 | 42.45 | 43.67 | 2,150,663 | +1.23(+2.90%) |
Mar 15, 2017 | 41.98 | 42.51 | 41.75 | 42.44 | 895,778 | +0.49(+1.16%) |
Mar 14, 2017 | 42.53 | 42.53 | 41.35 | 41.95 | 1,095,651 | -0.61(-1.42%) |
Mar 13, 2017 | 41.05 | 42.79 | 40.85 | 42.56 | 2,188,682 | +1.71(+4.18%) |
Mar 10, 2017 | 41.46 | 41.56 | 40.44 | 40.85 | 1,543,349 | -0.67(-1.60%) |
Mar 09, 2017 | 42.45 | 42.60 | 40.52 | 41.52 | 2,773,119 | -1.14(-2.66%) |
Mar 08, 2017 | 42.51 | 43.38 | 42.42 | 42.65 | 1,379,010 | +0.26(+0.62%) |
Mar 07, 2017 | 42.63 | 42.80 | 41.92 | 42.39 | 965,425 | -0.03(-0.06%) |
Mar 06, 2017 | 43.55 | 43.56 | 41.89 | 42.41 | 1,100,058 | -0.54(-1.25%) |
Mar 03, 2017 | 43.12 | 43.89 | 42.60 | 42.95 | 1,171,747 | -0.17(-0.40%) |
Mar 02, 2017 | 43.36 | 43.83 | 42.87 | 43.12 | 1,070,942 | -0.57(-1.31%) |
Mar 01, 2017 | 44.03 | 44.05 | 43.12 | 43.69 | 1,654,777 | +0.55(+1.29%) |
Feb 28, 2017 | 43.57 | 44.55 | 43.11 | 43.14 | 1,490,020 | -0.79(-1.79%) |
Feb 27, 2017 | 43.72 | 44.98 | 43.12 | 43.92 | 2,997,204 | +0.30(+0.69%) |
Feb 24, 2017 | 42.59 | 44.52 | 42.28 | 43.62 | 4,883,131 | +1.88(+4.50%) |
Feb 23, 2017 | 47.56 | 47.56 | 41.42 | 41.75 | 10,890,805 | -7.96(-16.01%) |
Feb 22, 2017 | 49.60 | 50.20 | 48.29 | 49.70 | 2,094,130 | +0.10(+0.21%) |
Feb 21, 2017 | 47.94 | 50.10 | 47.94 | 49.60 | 2,560,926 | +2.37(+5.03%) |
Feb 17, 2017 | 47.23 | 47.23 | 47.23 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 46.72 | 48.07 | 46.21 | 47.18 | 2,031,971 | +0.93(+2.01%) |
Feb 15, 2017 | 47.33 | 47.38 | 45.95 | 46.25 | 1,223,922 | -0.60(-1.28%) |
Feb 14, 2017 | 46.29 | 47.18 | 45.94 | 46.85 | 1,370,343 | +0.41(+0.88%) |
Feb 13, 2017 | 45.61 | 47.41 | 45.13 | 46.44 | 1,730,439 | +1.10(+2.43%) |
Feb 10, 2017 | 46.12 | 46.35 | 45.16 | 45.34 | 1,059,534 | -0.68(-1.48%) |
Feb 09, 2017 | 45.26 | 46.54 | 44.87 | 46.02 | 1,942,113 | +0.84(+1.85%) |
Feb 08, 2017 | 45.96 | 46.38 | 44.54 | 45.19 | 1,987,437 | -0.27(-0.60%) |
Feb 07, 2017 | 43.61 | 45.84 | 43.55 | 45.46 | 2,738,023 | +2.04(+4.70%) |
Feb 06, 2017 | 41.69 | 43.83 | 41.52 | 43.42 | 1,818,515 | +1.96(+4.74%) |
Feb 03, 2017 | 41.96 | 42.17 | 41.34 | 41.46 | 831,034 | -0.48(-1.14%) |
Feb 02, 2017 | 40.70 | 42.20 | 40.26 | 41.93 | 1,827,593 | +0.97(+2.38%) |