Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.51 | 43.83 | 41.93 | 42.00 | 1,393,235 | -1.65(-3.78%) |
Apr 27, 2017 | 43.45 | 43.87 | 42.95 | 43.65 | 1,600,230 | +0.51(+1.18%) |
Apr 26, 2017 | 43.77 | 43.88 | 42.81 | 43.14 | 1,591,321 | -0.72(-1.64%) |
Apr 25, 2017 | 43.70 | 45.35 | 43.03 | 43.86 | 2,968,548 | -0.20(-0.45%) |
Apr 24, 2017 | 43.58 | 44.10 | 43.48 | 44.06 | 1,948,804 | +1.25(+2.92%) |
Apr 21, 2017 | 43.58 | 43.63 | 42.14 | 42.81 | 1,918,868 | -0.84(-1.92%) |
Apr 20, 2017 | 43.43 | 44.20 | 43.41 | 43.65 | 2,235,246 | +0.35(+0.81%) |
Apr 19, 2017 | 41.72 | 43.69 | 41.70 | 43.30 | 3,579,995 | +1.75(+4.21%) |
Apr 18, 2017 | 40.08 | 41.64 | 40.05 | 41.55 | 2,941,185 | +1.22(+3.03%) |
Apr 17, 2017 | 39.69 | 40.36 | 39.45 | 40.33 | 1,042,166 | +0.90(+2.28%) |
Apr 13, 2017 | 40.03 | 40.23 | 39.28 | 39.43 | 1,356,077 | -0.64(-1.60%) |
Apr 12, 2017 | 40.77 | 40.79 | 39.95 | 40.07 | 952,874 | -0.75(-1.84%) |
Apr 11, 2017 | 40.63 | 40.87 | 40.09 | 40.82 | 783,820 | +0.17(+0.42%) |
Apr 10, 2017 | 39.93 | 40.98 | 39.76 | 40.65 | 857,073 | +0.51(+1.27%) |
Apr 07, 2017 | 40.14 | 40.37 | 39.96 | 40.14 | 893,581 | -0.18(-0.45%) |
Apr 06, 2017 | 39.79 | 41.03 | 39.13 | 40.32 | 2,266,691 | +0.66(+1.66%) |
Apr 05, 2017 | 40.48 | 41.00 | 39.56 | 39.66 | 1,531,235 | -0.61(-1.51%) |
Apr 04, 2017 | 40.63 | 40.77 | 40.15 | 40.27 | 1,323,246 | -0.57(-1.40%) |
Apr 03, 2017 | 42.31 | 42.39 | 40.51 | 40.84 | 2,380,416 | -1.45(-3.43%) |
Mar 31, 2017 | 43.45 | 43.55 | 41.67 | 42.29 | 1,748,228 | -1.20(-2.76%) |
Mar 30, 2017 | 43.35 | 43.77 | 43.31 | 43.49 | 555,656 | +0.07(+0.16%) |
Mar 29, 2017 | 43.02 | 43.81 | 43.00 | 43.42 | 852,863 | +0.36(+0.84%) |
Mar 28, 2017 | 42.28 | 43.18 | 42.21 | 43.06 | 702,589 | +0.78(+1.84%) |
Mar 27, 2017 | 41.55 | 42.48 | 41.55 | 42.28 | 754,495 | +0.01(+0.02%) |
Mar 24, 2017 | 42.04 | 42.33 | 41.88 | 42.27 | 1,258,997 | +0.26(+0.62%) |
Mar 23, 2017 | 42.20 | 42.58 | 41.79 | 42.01 | 733,643 | -0.38(-0.90%) |
Mar 22, 2017 | 42.30 | 42.58 | 41.85 | 42.39 | 792,814 | -0.01(-0.02%) |
Mar 21, 2017 | 43.97 | 43.97 | 41.91 | 42.40 | 1,501,230 | -1.52(-3.46%) |
Mar 20, 2017 | 44.60 | 44.75 | 43.63 | 43.92 | 1,253,272 | -0.61(-1.37%) |
Mar 17, 2017 | 45.43 | 45.53 | 44.31 | 44.53 | 1,994,907 | -0.75(-1.66%) |
Mar 16, 2017 | 45.38 | 45.58 | 45.16 | 45.28 | 651,384 | -0.10(-0.22%) |
Mar 15, 2017 | 44.98 | 45.73 | 44.47 | 45.38 | 797,251 | +0.56(+1.25%) |
Mar 14, 2017 | 44.63 | 44.88 | 44.30 | 44.82 | 562,711 | -0.01(-0.02%) |
Mar 13, 2017 | 44.75 | 44.91 | 44.34 | 44.83 | 733,077 | -0.01(-0.02%) |
Mar 10, 2017 | 45.00 | 45.22 | 44.67 | 44.84 | 901,424 | +0.14(+0.31%) |
Mar 09, 2017 | 44.63 | 45.55 | 44.53 | 44.70 | 937,057 | -0.79(-1.74%) |
Mar 08, 2017 | 45.32 | 45.92 | 45.32 | 45.49 | 991,388 | +0.23(+0.51%) |
Mar 07, 2017 | 45.07 | 45.34 | 44.43 | 45.26 | 1,358,491 | -0.07(-0.15%) |
Mar 06, 2017 | 45.74 | 45.95 | 45.28 | 45.33 | 1,903,623 | -0.49(-1.07%) |
Mar 03, 2017 | 46.15 | 46.35 | 45.57 | 45.82 | 814,140 | -0.62(-1.34%) |
Mar 02, 2017 | 46.65 | 46.87 | 46.23 | 46.44 | 454,710 | -0.17(-0.36%) |
Mar 01, 2017 | 46.65 | 47.20 | 46.05 | 46.61 | 781,929 | +0.71(+1.55%) |
Feb 28, 2017 | 46.55 | 46.68 | 45.57 | 45.90 | 1,212,762 | -1.15(-2.44%) |
Feb 27, 2017 | 46.77 | 47.11 | 46.35 | 47.05 | 498,308 | +0.22(+0.47%) |
Feb 24, 2017 | 46.53 | 47.20 | 45.99 | 46.83 | 835,940 | +0.24(+0.52%) |
Feb 23, 2017 | 47.64 | 47.69 | 46.53 | 46.59 | 781,367 | -1.08(-2.27%) |
Feb 22, 2017 | 48.31 | 48.37 | 47.56 | 47.67 | 523,721 | -0.60(-1.24%) |
Feb 21, 2017 | 48.02 | 48.74 | 47.75 | 48.27 | 859,702 | +0.50(+1.05%) |
Feb 17, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.85(+1.81%) | |
Feb 16, 2017 | 47.44 | 47.72 | 46.63 | 46.92 | 1,196,220 | -0.51(-1.08%) |
Feb 15, 2017 | 47.21 | 47.83 | 47.06 | 47.43 | 929,758 | -0.10(-0.21%) |
Feb 14, 2017 | 47.03 | 47.97 | 46.82 | 47.53 | 1,417,574 | +0.36(+0.76%) |
Feb 13, 2017 | 48.01 | 48.12 | 47.10 | 47.17 | 891,839 | -0.71(-1.48%) |
Feb 10, 2017 | 47.55 | 47.94 | 47.35 | 47.88 | 798,574 | +0.53(+1.12%) |
Feb 09, 2017 | 47.65 | 48.01 | 47.29 | 47.35 | 1,028,135 | -0.30(-0.63%) |
Feb 08, 2017 | 48.08 | 48.26 | 47.10 | 47.65 | 1,218,311 | -0.43(-0.89%) |
Feb 07, 2017 | 48.28 | 48.89 | 47.64 | 48.08 | 1,832,324 | -0.39(-0.80%) |
Feb 06, 2017 | 49.65 | 49.70 | 47.96 | 48.47 | 3,202,826 | -1.30(-2.61%) |
Feb 03, 2017 | 51.44 | 51.65 | 49.65 | 49.77 | 2,287,935 | -2.00(-3.86%) |
Feb 02, 2017 | 52.23 | 52.56 | 51.72 | 51.77 | 1,241,124 | -0.65(-1.24%) |