Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.90 | 46.27 | 45.90 | 46.13 | 155,189 | +0.35(+0.76%) |
Apr 27, 2017 | 44.87 | 45.81 | 44.76 | 45.78 | 149,855 | +0.92(+2.05%) |
Apr 26, 2017 | 44.07 | 44.95 | 44.07 | 44.86 | 142,498 | +0.84(+1.91%) |
Apr 25, 2017 | 44.78 | 45.24 | 43.99 | 44.02 | 103,964 | -0.45(-1.01%) |
Apr 24, 2017 | 44.38 | 44.70 | 43.84 | 44.47 | 108,578 | +0.69(+1.58%) |
Apr 21, 2017 | 44.62 | 44.74 | 42.93 | 43.78 | 146,335 | -0.81(-1.82%) |
Apr 20, 2017 | 44.50 | 44.75 | 44.16 | 44.59 | 54,573 | +0.23(+0.52%) |
Apr 19, 2017 | 44.40 | 44.80 | 44.22 | 44.36 | 78,980 | +0.07(+0.16%) |
Apr 18, 2017 | 44.25 | 44.40 | 43.86 | 44.29 | 76,710 | -0.11(-0.25%) |
Apr 17, 2017 | 43.00 | 44.69 | 42.95 | 44.40 | 154,297 | +1.36(+3.16%) |
Apr 13, 2017 | 42.96 | 43.26 | 42.84 | 43.04 | 72,263 | -0.12(-0.28%) |
Apr 12, 2017 | 43.12 | 43.34 | 42.89 | 43.16 | 103,589 | -0.18(-0.42%) |
Apr 11, 2017 | 43.23 | 43.41 | 42.89 | 43.34 | 72,374 | +0.02(+0.05%) |
Apr 10, 2017 | 43.40 | 43.75 | 43.11 | 43.32 | 61,948 | -0.05(-0.12%) |
Apr 07, 2017 | 43.25 | 43.60 | 42.83 | 43.37 | 135,165 | -0.05(-0.12%) |
Apr 06, 2017 | 43.52 | 43.65 | 42.88 | 43.42 | 82,140 | -0.06(-0.14%) |
Apr 05, 2017 | 43.46 | 43.94 | 43.11 | 43.48 | 119,923 | +0.25(+0.58%) |
Apr 04, 2017 | 43.15 | 43.57 | 43.03 | 43.23 | 160,698 | +0.11(+0.26%) |
Apr 03, 2017 | 43.47 | 43.82 | 42.73 | 43.12 | 164,081 | -0.32(-0.74%) |
Mar 31, 2017 | 43.11 | 43.61 | 42.79 | 43.44 | 99,053 | +0.25(+0.58%) |
Mar 30, 2017 | 42.22 | 43.26 | 42.18 | 43.19 | 111,722 | +0.91(+2.15%) |
Mar 29, 2017 | 42.57 | 42.82 | 42.17 | 42.28 | 65,395 | -0.28(-0.66%) |
Mar 28, 2017 | 42.50 | 42.79 | 41.64 | 42.56 | 111,644 | -0.11(-0.26%) |
Mar 27, 2017 | 42.13 | 42.79 | 41.95 | 42.67 | 85,999 | +0.32(+0.76%) |
Mar 24, 2017 | 41.77 | 42.55 | 41.77 | 42.35 | 123,614 | +0.63(+1.51%) |
Mar 23, 2017 | 42.02 | 42.60 | 41.65 | 41.72 | 81,318 | -0.43(-1.02%) |
Mar 22, 2017 | 42.72 | 42.92 | 41.88 | 42.15 | 79,155 | -0.54(-1.26%) |
Mar 21, 2017 | 42.66 | 42.97 | 42.29 | 42.69 | 112,988 | +0.16(+0.38%) |
Mar 20, 2017 | 43.16 | 43.16 | 42.48 | 42.53 | 84,234 | -0.62(-1.44%) |
Mar 17, 2017 | 42.78 | 43.30 | 42.53 | 43.15 | 214,621 | +0.24(+0.56%) |
Mar 16, 2017 | 42.87 | 43.03 | 42.37 | 42.91 | 132,651 | -0.28(-0.65%) |
Mar 15, 2017 | 44.31 | 44.40 | 43.07 | 43.19 | 165,758 | -0.83(-1.89%) |
Mar 14, 2017 | 43.76 | 44.40 | 43.71 | 44.02 | 137,635 | +0.11(+0.25%) |
Mar 13, 2017 | 44.44 | 44.59 | 43.83 | 43.91 | 105,119 | -0.68(-1.53%) |
Mar 10, 2017 | 44.22 | 44.65 | 43.70 | 44.59 | 140,928 | +0.71(+1.62%) |
Mar 09, 2017 | 44.31 | 44.76 | 43.87 | 43.88 | 97,828 | -0.35(-0.79%) |
Mar 08, 2017 | 43.85 | 44.54 | 43.80 | 44.23 | 129,399 | +0.39(+0.89%) |
Mar 07, 2017 | 44.50 | 44.93 | 43.71 | 43.84 | 117,130 | -1.04(-2.32%) |
Mar 06, 2017 | 45.76 | 46.05 | 44.52 | 44.88 | 109,203 | -1.30(-2.82%) |
Mar 03, 2017 | 46.40 | 46.43 | 45.76 | 46.18 | 97,414 | -0.35(-0.75%) |
Mar 02, 2017 | 46.88 | 47.01 | 46.48 | 46.53 | 78,883 | -0.30(-0.64%) |
Mar 01, 2017 | 47.36 | 47.90 | 46.11 | 46.83 | 117,934 | +0.04(+0.09%) |
Feb 28, 2017 | 48.38 | 48.38 | 46.39 | 46.79 | 154,363 | -1.70(-3.51%) |
Feb 27, 2017 | 49.74 | 49.89 | 47.97 | 48.49 | 171,752 | -1.26(-2.53%) |
Feb 24, 2017 | 49.27 | 49.80 | 49.27 | 49.75 | 103,685 | +0.18(+0.36%) |
Feb 23, 2017 | 49.22 | 49.61 | 48.95 | 49.57 | 117,294 | +0.48(+0.98%) |
Feb 22, 2017 | 49.08 | 49.35 | 48.93 | 49.09 | 162,848 | -0.11(-0.22%) |
Feb 21, 2017 | 48.92 | 49.77 | 48.84 | 49.20 | 141,744 | +0.22(+0.45%) |
Feb 17, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 52.23 | 52.30 | 48.26 | 49.02 | 429,161 | -3.21(-6.15%) |
Feb 15, 2017 | 51.67 | 52.39 | 51.56 | 52.23 | 72,637 | +0.64(+1.24%) |
Feb 14, 2017 | 51.48 | 51.96 | 51.34 | 51.59 | 88,827 | -0.04(-0.08%) |
Feb 13, 2017 | 51.52 | 51.81 | 51.29 | 51.63 | 40,712 | +0.24(+0.47%) |
Feb 10, 2017 | 51.44 | 51.81 | 50.96 | 51.39 | 53,573 | +0.27(+0.53%) |
Feb 09, 2017 | 50.08 | 51.23 | 50.08 | 51.12 | 92,421 | +0.85(+1.69%) |
Feb 08, 2017 | 50.20 | 50.52 | 49.96 | 50.27 | 37,575 | -0.03(-0.06%) |
Feb 07, 2017 | 50.47 | 50.51 | 49.97 | 50.30 | 49,664 | -0.01(-0.02%) |
Feb 06, 2017 | 50.10 | 50.35 | 49.82 | 50.31 | 64,382 | -0.04(-0.08%) |
Feb 03, 2017 | 50.61 | 50.61 | 50.12 | 50.35 | 60,190 | +0.18(+0.36%) |
Feb 02, 2017 | 49.94 | 50.40 | 49.06 | 50.17 | 74,990 | +0.15(+0.30%) |