Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.65 | 44.60 | 43.15 | 44.45 | 565,952 | +1.00(+2.30%) |
Apr 27, 2017 | 43.45 | 43.70 | 43.00 | 43.45 | 248,528 | +0.20(+0.46%) |
Apr 26, 2017 | 43.55 | 43.70 | 42.90 | 43.25 | 273,896 | -0.25(-0.57%) |
Apr 25, 2017 | 43.10 | 43.80 | 42.85 | 43.50 | 239,781 | +0.55(+1.28%) |
Apr 24, 2017 | 42.80 | 43.05 | 42.25 | 42.95 | 449,038 | +0.60(+1.42%) |
Apr 21, 2017 | 42.45 | 42.60 | 41.92 | 42.35 | 313,368 | +0.10(+0.24%) |
Apr 20, 2017 | 42.55 | 43.05 | 41.90 | 42.25 | 295,446 | -0.25(-0.59%) |
Apr 19, 2017 | 42.30 | 42.65 | 42.15 | 42.50 | 501,952 | +0.25(+0.59%) |
Apr 18, 2017 | 42.15 | 42.55 | 41.80 | 42.25 | 314,786 | +0.05(+0.12%) |
Apr 17, 2017 | 42.10 | 42.25 | 41.00 | 42.20 | 187,439 | +0.25(+0.60%) |
Apr 13, 2017 | 42.00 | 42.30 | 41.65 | 41.95 | 185,757 | -0.05(-0.12%) |
Apr 12, 2017 | 42.65 | 42.75 | 41.95 | 42.00 | 334,049 | -0.65(-1.52%) |
Apr 11, 2017 | 41.75 | 42.70 | 41.60 | 42.65 | 380,675 | +0.80(+1.91%) |
Apr 10, 2017 | 41.70 | 41.95 | 41.10 | 41.85 | 358,825 | +0.05(+0.12%) |
Apr 07, 2017 | 41.25 | 41.80 | 40.80 | 41.80 | 397,312 | +0.60(+1.46%) |
Apr 06, 2017 | 40.60 | 41.25 | 40.33 | 41.20 | 250,995 | +0.55(+1.35%) |
Apr 05, 2017 | 40.65 | 41.20 | 40.23 | 40.65 | 294,000 | +0.25(+0.62%) |
Apr 04, 2017 | 40.20 | 40.75 | 40.15 | 40.40 | 315,082 | +0.05(+0.12%) |
Apr 03, 2017 | 41.20 | 41.40 | 40.20 | 40.35 | 321,474 | -0.70(-1.71%) |
Mar 31, 2017 | 40.95 | 41.30 | 40.90 | 41.05 | 212,169 | +0.15(+0.37%) |
Mar 30, 2017 | 41.35 | 41.65 | 40.65 | 40.90 | 209,522 | -0.55(-1.33%) |
Mar 29, 2017 | 41.55 | 42.10 | 41.25 | 41.45 | 278,244 | +0.05(+0.12%) |
Mar 28, 2017 | 41.45 | 41.85 | 41.00 | 41.40 | 322,882 | -0.10(-0.24%) |
Mar 27, 2017 | 40.25 | 41.75 | 39.95 | 41.50 | 378,628 | +0.90(+2.22%) |
Mar 24, 2017 | 40.85 | 41.40 | 40.40 | 40.60 | 269,831 | +0.00(+0.00%) |
Mar 23, 2017 | 40.00 | 41.05 | 39.45 | 40.60 | 523,394 | +0.60(+1.50%) |
Mar 22, 2017 | 39.60 | 40.35 | 39.35 | 40.00 | 394,331 | +0.50(+1.27%) |
Mar 21, 2017 | 41.20 | 41.35 | 39.35 | 39.50 | 654,056 | -1.45(-3.54%) |
Mar 20, 2017 | 41.15 | 41.65 | 40.80 | 40.95 | 454,292 | -0.15(-0.36%) |
Mar 17, 2017 | 42.20 | 42.30 | 40.95 | 41.10 | 719,927 | -1.30(-3.07%) |
Mar 16, 2017 | 42.25 | 42.75 | 42.20 | 42.40 | 468,038 | +0.40(+0.95%) |
Mar 15, 2017 | 42.20 | 42.30 | 41.55 | 42.00 | 297,796 | +0.05(+0.12%) |
Mar 14, 2017 | 42.35 | 42.75 | 41.60 | 41.95 | 336,501 | -0.40(-0.94%) |
Mar 13, 2017 | 42.75 | 43.00 | 42.30 | 42.35 | 435,418 | -0.30(-0.70%) |
Mar 10, 2017 | 42.30 | 43.10 | 42.30 | 42.65 | 222,477 | +0.55(+1.31%) |
Mar 09, 2017 | 42.35 | 42.55 | 41.60 | 42.10 | 217,828 | -0.35(-0.82%) |
Mar 08, 2017 | 41.80 | 42.70 | 41.60 | 42.45 | 305,615 | +0.80(+1.92%) |
Mar 07, 2017 | 41.80 | 42.25 | 41.35 | 41.65 | 301,647 | -0.15(-0.36%) |
Mar 06, 2017 | 42.00 | 42.05 | 41.45 | 41.80 | 347,045 | -0.35(-0.83%) |
Mar 03, 2017 | 41.90 | 42.20 | 41.40 | 42.15 | 366,115 | +0.05(+0.12%) |
Mar 02, 2017 | 42.25 | 43.00 | 41.90 | 42.10 | 537,300 | -0.10(-0.24%) |
Mar 01, 2017 | 41.25 | 42.33 | 40.80 | 42.20 | 708,402 | +1.20(+2.93%) |
Feb 28, 2017 | 41.80 | 41.80 | 40.75 | 41.00 | 438,553 | -1.00(-2.38%) |
Feb 27, 2017 | 41.75 | 42.55 | 41.55 | 42.00 | 580,792 | +0.05(+0.12%) |
Feb 24, 2017 | 42.00 | 42.01 | 41.40 | 41.95 | 962,181 | -0.35(-0.83%) |
Feb 23, 2017 | 44.55 | 44.55 | 42.15 | 42.30 | 886,301 | -2.30(-5.16%) |
Feb 22, 2017 | 45.25 | 45.65 | 44.35 | 44.60 | 340,244 | -1.00(-2.19%) |
Feb 21, 2017 | 45.60 | 45.95 | 45.44 | 45.60 | 361,090 | -0.10(-0.22%) |
Feb 17, 2017 | 45.70 | 45.70 | 45.70 | 0 | +0.80(+1.78%) | |
Feb 16, 2017 | 46.10 | 46.45 | 44.85 | 44.90 | 867,095 | -1.20(-2.60%) |
Feb 15, 2017 | 46.00 | 46.35 | 45.65 | 46.10 | 860,718 | -0.05(-0.11%) |
Feb 14, 2017 | 46.00 | 47.05 | 45.85 | 46.15 | 1,032,323 | +0.10(+0.22%) |
Feb 13, 2017 | 46.65 | 46.95 | 45.85 | 46.05 | 1,035,586 | -0.60(-1.29%) |
Feb 10, 2017 | 47.30 | 47.30 | 46.35 | 46.65 | 833,113 | -0.10(-0.21%) |
Feb 09, 2017 | 47.00 | 47.05 | 44.05 | 46.75 | 3,374,886 | +3.85(+8.97%) |
Feb 08, 2017 | 42.40 | 43.90 | 41.70 | 42.90 | 1,471,564 | +0.25(+0.59%) |
Feb 07, 2017 | 42.10 | 42.85 | 41.75 | 42.65 | 986,994 | +0.80(+1.91%) |
Feb 06, 2017 | 42.25 | 42.40 | 41.55 | 41.85 | 460,636 | -0.55(-1.30%) |
Feb 03, 2017 | 42.30 | 42.55 | 41.62 | 42.40 | 604,095 | +0.10(+0.24%) |
Feb 02, 2017 | 41.80 | 42.52 | 41.30 | 42.30 | 647,206 | +0.65(+1.56%) |