Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.67 | 49.86 | 49.06 | 49.12 | 661,317 | -0.26(-0.53%) |
Apr 27, 2017 | 49.27 | 49.75 | 48.91 | 49.38 | 631,353 | +0.20(+0.41%) |
Apr 26, 2017 | 48.50 | 49.45 | 48.00 | 49.18 | 759,505 | +0.81(+1.67%) |
Apr 25, 2017 | 48.48 | 48.98 | 47.97 | 48.37 | 801,531 | +0.10(+0.21%) |
Apr 24, 2017 | 48.29 | 48.92 | 47.82 | 48.27 | 1,417,725 | +0.61(+1.28%) |
Apr 21, 2017 | 47.11 | 47.93 | 46.60 | 47.66 | 1,102,268 | +0.56(+1.19%) |
Apr 20, 2017 | 46.52 | 47.29 | 46.41 | 47.10 | 1,071,617 | +0.93(+2.01%) |
Apr 19, 2017 | 45.73 | 46.85 | 45.64 | 46.17 | 1,505,169 | +0.67(+1.47%) |
Apr 18, 2017 | 46.04 | 46.42 | 45.25 | 45.50 | 1,575,114 | -0.49(-1.07%) |
Apr 17, 2017 | 45.57 | 46.01 | 44.92 | 45.99 | 1,197,089 | +0.87(+1.93%) |
Apr 13, 2017 | 45.01 | 45.50 | 45.00 | 45.12 | 551,498 | +0.03(+0.07%) |
Apr 12, 2017 | 45.40 | 45.75 | 44.94 | 45.09 | 708,321 | -0.41(-0.90%) |
Apr 11, 2017 | 44.73 | 45.52 | 44.56 | 45.50 | 774,719 | +0.72(+1.61%) |
Apr 10, 2017 | 44.31 | 45.40 | 44.28 | 44.78 | 1,259,043 | +0.68(+1.54%) |
Apr 07, 2017 | 43.95 | 44.52 | 43.68 | 44.10 | 1,131,645 | -0.09(-0.20%) |
Apr 06, 2017 | 42.74 | 44.24 | 42.37 | 44.19 | 1,305,442 | +1.66(+3.90%) |
Apr 05, 2017 | 43.26 | 43.86 | 42.48 | 42.53 | 709,554 | -0.79(-1.82%) |
Apr 04, 2017 | 42.28 | 43.36 | 41.97 | 43.32 | 947,634 | +0.83(+1.95%) |
Apr 03, 2017 | 43.31 | 43.44 | 42.09 | 42.49 | 1,300,359 | -0.82(-1.89%) |
Mar 31, 2017 | 43.76 | 44.42 | 43.22 | 43.31 | 1,089,952 | -0.56(-1.28%) |
Mar 30, 2017 | 44.42 | 44.81 | 43.80 | 43.87 | 851,233 | -0.49(-1.10%) |
Mar 29, 2017 | 43.09 | 44.50 | 43.00 | 44.36 | 1,512,096 | +1.18(+2.73%) |
Mar 28, 2017 | 42.51 | 43.40 | 42.51 | 43.18 | 1,329,775 | +0.60(+1.41%) |
Mar 27, 2017 | 42.16 | 43.30 | 41.75 | 42.58 | 1,506,657 | -0.04(-0.09%) |
Mar 24, 2017 | 42.56 | 43.84 | 42.19 | 42.62 | 2,383,713 | +0.37(+0.88%) |
Mar 23, 2017 | 41.78 | 43.09 | 40.40 | 42.25 | 7,937,363 | +4.12(+10.81%) |
Mar 22, 2017 | 38.70 | 38.75 | 37.94 | 38.13 | 2,954,186 | -0.72(-1.85%) |
Mar 21, 2017 | 39.35 | 39.35 | 37.85 | 38.85 | 1,635,971 | -0.27(-0.69%) |
Mar 20, 2017 | 39.39 | 39.68 | 38.45 | 39.12 | 1,390,045 | -0.20(-0.51%) |
Mar 17, 2017 | 39.23 | 39.70 | 38.85 | 39.32 | 1,332,519 | +0.07(+0.18%) |
Mar 16, 2017 | 39.00 | 40.02 | 38.81 | 39.25 | 983,524 | +0.28(+0.72%) |
Mar 15, 2017 | 38.12 | 39.10 | 37.83 | 38.97 | 917,606 | +0.65(+1.70%) |
Mar 14, 2017 | 37.33 | 38.44 | 37.32 | 38.32 | 718,505 | +0.74(+1.97%) |
Mar 13, 2017 | 38.47 | 38.56 | 37.21 | 37.58 | 1,327,467 | -0.90(-2.34%) |
Mar 10, 2017 | 38.50 | 38.80 | 38.23 | 38.48 | 743,475 | +0.15(+0.39%) |
Mar 09, 2017 | 38.80 | 38.89 | 38.16 | 38.33 | 475,294 | -0.61(-1.57%) |
Mar 08, 2017 | 38.32 | 39.28 | 38.20 | 38.94 | 589,862 | +0.84(+2.20%) |
Mar 07, 2017 | 38.87 | 39.38 | 37.90 | 38.10 | 1,095,699 | -0.86(-2.21%) |
Mar 06, 2017 | 38.79 | 39.28 | 38.40 | 38.96 | 554,434 | -0.07(-0.18%) |
Mar 03, 2017 | 39.73 | 40.42 | 38.68 | 39.03 | 653,860 | -0.84(-2.11%) |
Mar 02, 2017 | 39.55 | 40.41 | 38.66 | 39.87 | 789,131 | +0.30(+0.76%) |
Mar 01, 2017 | 39.10 | 39.73 | 38.29 | 39.57 | 1,445,218 | +1.02(+2.65%) |
Feb 28, 2017 | 39.24 | 39.29 | 38.40 | 38.55 | 748,034 | -1.06(-2.68%) |
Feb 27, 2017 | 38.47 | 39.70 | 37.96 | 39.61 | 851,415 | +1.13(+2.94%) |
Feb 24, 2017 | 37.90 | 39.45 | 37.14 | 38.48 | 1,447,515 | +0.60(+1.58%) |
Feb 23, 2017 | 39.80 | 40.31 | 37.77 | 37.88 | 1,125,326 | -1.91(-4.80%) |
Feb 22, 2017 | 39.65 | 39.91 | 39.18 | 39.79 | 622,226 | +0.27(+0.68%) |
Feb 21, 2017 | 40.11 | 40.39 | 39.22 | 39.52 | 891,478 | -0.22(-0.55%) |
Feb 17, 2017 | 39.74 | 39.74 | 39.74 | 0 | +0.99(+2.55%) | |
Feb 16, 2017 | 39.70 | 39.95 | 38.58 | 38.75 | 489,608 | -0.98(-2.47%) |
Feb 15, 2017 | 39.40 | 39.90 | 39.13 | 39.73 | 603,383 | +0.15(+0.38%) |
Feb 14, 2017 | 39.23 | 39.91 | 38.48 | 39.58 | 1,000,686 | +0.32(+0.82%) |
Feb 13, 2017 | 40.22 | 40.22 | 39.07 | 39.26 | 517,094 | -0.84(-2.09%) |
Feb 10, 2017 | 39.71 | 40.35 | 39.41 | 40.10 | 641,670 | +0.30(+0.75%) |
Feb 09, 2017 | 38.07 | 40.39 | 38.07 | 39.80 | 1,301,212 | +1.77(+4.65%) |
Feb 08, 2017 | 37.96 | 38.18 | 37.44 | 38.03 | 1,524,890 | +0.03(+0.08%) |
Feb 07, 2017 | 38.45 | 38.47 | 37.83 | 38.00 | 902,375 | -0.16(-0.42%) |
Feb 06, 2017 | 38.42 | 38.92 | 38.05 | 38.16 | 995,368 | -0.25(-0.65%) |
Feb 03, 2017 | 39.01 | 39.51 | 38.26 | 38.41 | 1,788,055 | -0.55(-1.41%) |
Feb 02, 2017 | 40.18 | 40.27 | 38.89 | 38.96 | 1,104,049 | -1.13(-2.82%) |