Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.95 | 47.99 | 47.50 | 47.82 | 785,485 | -0.23(-0.49%) |
Apr 27, 2017 | 47.70 | 48.40 | 47.70 | 48.06 | 274,609 | +0.41(+0.86%) |
Apr 26, 2017 | 48.25 | 48.25 | 47.53 | 47.65 | 349,749 | -0.65(-1.35%) |
Apr 25, 2017 | 48.30 | 48.50 | 47.85 | 48.30 | 492,559 | +0.06(+0.12%) |
Apr 24, 2017 | 47.67 | 48.42 | 47.57 | 48.24 | 432,593 | +0.84(+1.77%) |
Apr 21, 2017 | 47.61 | 47.70 | 47.21 | 47.40 | 346,578 | -0.26(-0.54%) |
Apr 20, 2017 | 47.47 | 47.84 | 47.28 | 47.66 | 403,915 | +0.30(+0.63%) |
Apr 19, 2017 | 47.27 | 47.58 | 46.45 | 47.36 | 675,881 | -0.67(-1.40%) |
Apr 18, 2017 | 47.81 | 48.16 | 47.76 | 48.03 | 497,765 | +0.28(+0.59%) |
Apr 17, 2017 | 46.58 | 47.79 | 46.57 | 47.75 | 631,905 | +1.32(+2.83%) |
Apr 13, 2017 | 46.48 | 46.83 | 46.13 | 46.44 | 573,679 | -0.22(-0.47%) |
Apr 12, 2017 | 46.78 | 47.20 | 46.54 | 46.65 | 777,581 | -0.02(-0.03%) |
Apr 11, 2017 | 46.64 | 46.92 | 46.45 | 46.67 | 428,044 | +0.01(+0.02%) |
Apr 10, 2017 | 46.70 | 46.93 | 46.59 | 46.66 | 304,485 | +0.15(+0.33%) |
Apr 07, 2017 | 46.49 | 47.00 | 46.12 | 46.51 | 883,502 | -0.02(-0.03%) |
Apr 06, 2017 | 45.00 | 46.53 | 44.96 | 46.52 | 916,550 | +1.33(+2.95%) |
Apr 05, 2017 | 44.99 | 45.86 | 44.99 | 45.19 | 1,341,187 | +0.19(+0.43%) |
Apr 04, 2017 | 45.01 | 45.17 | 44.59 | 45.00 | 517,431 | -0.06(-0.13%) |
Apr 03, 2017 | 45.01 | 45.39 | 45.01 | 45.06 | 453,035 | +0.04(+0.09%) |
Mar 31, 2017 | 45.06 | 45.27 | 44.97 | 45.01 | 394,658 | -0.10(-0.23%) |
Mar 30, 2017 | 45.05 | 45.18 | 44.85 | 45.12 | 354,603 | +0.06(+0.13%) |
Mar 29, 2017 | 44.79 | 45.13 | 44.65 | 45.06 | 543,370 | +0.29(+0.65%) |
Mar 28, 2017 | 44.83 | 45.10 | 44.57 | 44.77 | 418,363 | -0.22(-0.48%) |
Mar 27, 2017 | 44.76 | 45.17 | 44.67 | 44.99 | 396,567 | +0.02(+0.05%) |
Mar 24, 2017 | 45.22 | 45.48 | 44.89 | 44.97 | 328,494 | -0.22(-0.48%) |
Mar 23, 2017 | 45.30 | 45.65 | 45.09 | 45.18 | 305,799 | -0.14(-0.30%) |
Mar 22, 2017 | 45.00 | 45.33 | 44.76 | 45.32 | 428,416 | +0.36(+0.79%) |
Mar 21, 2017 | 44.77 | 45.28 | 44.70 | 44.97 | 584,530 | +0.29(+0.65%) |
Mar 20, 2017 | 44.81 | 45.04 | 44.54 | 44.68 | 377,446 | -0.16(-0.36%) |
Mar 17, 2017 | 44.72 | 45.03 | 44.50 | 44.84 | 655,174 | +0.06(+0.14%) |
Mar 16, 2017 | 45.06 | 45.14 | 44.58 | 44.77 | 353,719 | -0.27(-0.61%) |
Mar 15, 2017 | 44.76 | 45.41 | 44.76 | 45.05 | 470,359 | +0.39(+0.87%) |
Mar 14, 2017 | 44.52 | 45.03 | 44.52 | 44.66 | 346,816 | -0.07(-0.16%) |
Mar 13, 2017 | 44.30 | 44.89 | 44.30 | 44.73 | 442,383 | +0.40(+0.91%) |
Mar 10, 2017 | 44.14 | 44.39 | 43.94 | 44.33 | 387,023 | +0.40(+0.90%) |
Mar 09, 2017 | 43.97 | 44.27 | 43.79 | 43.93 | 456,970 | +0.06(+0.15%) |
Mar 08, 2017 | 44.62 | 44.91 | 43.80 | 43.87 | 360,785 | -0.75(-1.68%) |
Mar 07, 2017 | 44.76 | 44.92 | 44.57 | 44.62 | 962,140 | -0.15(-0.32%) |
Mar 06, 2017 | 44.48 | 45.02 | 44.48 | 44.76 | 375,228 | -0.06(-0.13%) |
Mar 03, 2017 | 44.85 | 45.26 | 44.58 | 44.82 | 473,069 | -0.07(-0.16%) |
Mar 02, 2017 | 45.10 | 45.10 | 44.55 | 44.89 | 398,178 | -0.22(-0.48%) |
Mar 01, 2017 | 44.73 | 45.52 | 44.25 | 45.11 | 1,295,021 | +0.82(+1.84%) |
Feb 28, 2017 | 44.04 | 44.51 | 43.84 | 44.30 | 1,265,236 | +0.49(+1.12%) |
Feb 27, 2017 | 43.56 | 43.99 | 43.38 | 43.80 | 535,025 | +0.10(+0.22%) |
Feb 24, 2017 | 43.24 | 43.71 | 42.79 | 43.71 | 662,803 | +0.38(+0.88%) |
Feb 23, 2017 | 43.63 | 43.97 | 43.28 | 43.33 | 459,396 | -0.15(-0.35%) |
Feb 22, 2017 | 43.44 | 43.62 | 43.21 | 43.48 | 1,047,390 | +0.02(+0.04%) |
Feb 21, 2017 | 43.44 | 43.70 | 43.32 | 43.46 | 629,837 | -0.07(-0.17%) |
Feb 17, 2017 | 43.54 | 43.54 | 43.54 | 0 | +0.21(+0.48%) | |
Feb 16, 2017 | 43.34 | 43.38 | 42.88 | 43.33 | 422,790 | +0.01(+0.03%) |
Feb 15, 2017 | 43.23 | 43.38 | 42.86 | 43.32 | 584,252 | +0.13(+0.30%) |
Feb 14, 2017 | 42.98 | 43.32 | 42.70 | 43.19 | 568,351 | +0.19(+0.45%) |
Feb 13, 2017 | 43.15 | 43.32 | 42.97 | 42.99 | 624,176 | +0.01(+0.02%) |
Feb 10, 2017 | 43.03 | 43.18 | 42.56 | 42.99 | 374,302 | +0.30(+0.70%) |
Feb 09, 2017 | 42.74 | 42.90 | 42.45 | 42.69 | 642,132 | -0.03(-0.08%) |
Feb 08, 2017 | 42.30 | 42.78 | 41.85 | 42.72 | 930,651 | +0.39(+0.93%) |
Feb 07, 2017 | 41.86 | 42.43 | 41.70 | 42.33 | 1,080,182 | +0.61(+1.46%) |
Feb 06, 2017 | 42.29 | 42.29 | 41.64 | 41.72 | 1,095,299 | -0.50(-1.18%) |
Feb 03, 2017 | 43.04 | 43.31 | 42.16 | 42.21 | 825,516 | -0.55(-1.28%) |
Feb 02, 2017 | 42.28 | 43.17 | 42.07 | 42.76 | 1,307,828 | +0.90(+2.15%) |