Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.53 | 49.70 | 48.93 | 49.50 | 129,351 | +0.34(+0.69%) |
Apr 27, 2017 | 49.02 | 49.60 | 48.49 | 49.16 | 183,200 | +0.12(+0.24%) |
Apr 26, 2017 | 48.92 | 49.40 | 48.70 | 49.04 | 208,413 | +0.14(+0.29%) |
Apr 25, 2017 | 49.29 | 47.63 | 48.90 | 259,347 | +1.27(+2.66%) | |
Apr 24, 2017 | 47.17 | 47.82 | 47.02 | 47.63 | 512,104 | +1.41(+3.05%) |
Apr 21, 2017 | 47.09 | 47.35 | 46.01 | 46.22 | 102,417 | -0.97(-2.05%) |
Apr 20, 2017 | 47.27 | 47.42 | 46.31 | 47.19 | 201,811 | +0.46(+0.98%) |
Apr 19, 2017 | 46.80 | 47.29 | 46.36 | 46.73 | 131,457 | +0.35(+0.75%) |
Apr 18, 2017 | 47.08 | 47.10 | 45.77 | 46.38 | 180,516 | -0.91(-1.92%) |
Apr 17, 2017 | 47.02 | 47.48 | 46.70 | 47.29 | 105,231 | -0.03(-0.06%) |
Apr 13, 2017 | 46.66 | 47.66 | 46.46 | 47.32 | 216,265 | +0.65(+1.39%) |
Apr 12, 2017 | 46.64 | 47.11 | 46.27 | 46.67 | 118,588 | +0.10(+0.21%) |
Apr 11, 2017 | 46.92 | 47.22 | 45.80 | 46.57 | 136,389 | -0.35(-0.75%) |
Apr 10, 2017 | 46.98 | 47.82 | 46.88 | 46.92 | 133,643 | -0.33(-0.70%) |
Apr 07, 2017 | 46.38 | 47.47 | 46.31 | 47.25 | 137,530 | +0.64(+1.37%) |
Apr 06, 2017 | 46.68 | 46.79 | 45.92 | 46.61 | 196,930 | +0.31(+0.67%) |
Apr 05, 2017 | 47.70 | 48.17 | 46.05 | 46.30 | 167,397 | -1.31(-2.75%) |
Apr 04, 2017 | 47.30 | 47.95 | 47.27 | 47.61 | 103,639 | +0.14(+0.29%) |
Apr 03, 2017 | 48.25 | 48.98 | 47.42 | 47.47 | 223,919 | -0.74(-1.53%) |
Mar 31, 2017 | 48.20 | 48.57 | 47.95 | 48.21 | 123,400 | -0.10(-0.21%) |
Mar 30, 2017 | 48.70 | 48.78 | 47.88 | 48.31 | 210,993 | -0.31(-0.64%) |
Mar 29, 2017 | 48.42 | 49.36 | 48.29 | 48.62 | 274,500 | +0.79(+1.65%) |
Mar 28, 2017 | 48.54 | 48.74 | 47.45 | 47.83 | 248,039 | -0.44(-0.91%) |
Mar 27, 2017 | 46.44 | 48.41 | 46.16 | 48.27 | 336,554 | +1.02(+2.16%) |
Mar 24, 2017 | 47.01 | 47.55 | 46.70 | 47.25 | 241,237 | +0.54(+1.15%) |
Mar 23, 2017 | 46.95 | 47.73 | 46.54 | 46.71 | 190,645 | -0.35(-0.74%) |
Mar 22, 2017 | 46.71 | 47.22 | 46.26 | 47.06 | 198,508 | +0.43(+0.92%) |
Mar 21, 2017 | 49.61 | 49.70 | 46.46 | 46.63 | 608,558 | -2.73(-5.53%) |
Mar 20, 2017 | 48.79 | 49.65 | 48.76 | 49.36 | 220,065 | +0.53(+1.08%) |
Mar 17, 2017 | 48.44 | 49.45 | 48.26 | 48.83 | 430,209 | -1.20(-2.40%) |
Mar 16, 2017 | 51.19 | 51.19 | 49.54 | 50.03 | 533,329 | -1.24(-2.42%) |
Mar 15, 2017 | 49.99 | 51.70 | 49.85 | 51.27 | 426,359 | +1.47(+2.95%) |
Mar 14, 2017 | 50.24 | 50.47 | 49.62 | 49.80 | 243,782 | -0.96(-1.89%) |
Mar 13, 2017 | 50.92 | 50.92 | 49.95 | 50.76 | 246,726 | +0.03(+0.06%) |
Mar 10, 2017 | 50.83 | 50.83 | 49.39 | 50.73 | 541,698 | +0.70(+1.40%) |
Mar 09, 2017 | 49.56 | 50.46 | 49.13 | 50.03 | 379,766 | +0.33(+0.66%) |
Mar 08, 2017 | 48.88 | 50.53 | 48.80 | 49.70 | 365,721 | +0.82(+1.68%) |
Mar 07, 2017 | 49.29 | 49.80 | 48.52 | 48.88 | 499,873 | -1.53(-3.03%) |
Mar 06, 2017 | 50.82 | 50.92 | 49.82 | 50.41 | 345,249 | -0.94(-1.83%) |
Mar 03, 2017 | 50.28 | 51.45 | 50.28 | 51.35 | 312,847 | +0.91(+1.80%) |
Mar 02, 2017 | 50.86 | 51.79 | 50.24 | 50.44 | 575,651 | -0.44(-0.86%) |
Mar 01, 2017 | 50.82 | 51.24 | 49.93 | 50.88 | 550,058 | +1.38(+2.79%) |
Feb 28, 2017 | 49.72 | 50.49 | 48.99 | 49.50 | 403,488 | -0.41(-0.82%) |
Feb 27, 2017 | 47.06 | 50.02 | 46.94 | 49.91 | 629,275 | +2.66(+5.62%) |
Feb 24, 2017 | 46.16 | 47.29 | 46.16 | 47.25 | 314,230 | +0.14(+0.30%) |
Feb 23, 2017 | 47.46 | 47.56 | 46.04 | 47.11 | 520,211 | -0.25(-0.53%) |
Feb 22, 2017 | 48.21 | 48.29 | 47.29 | 47.36 | 472,856 | -0.79(-1.64%) |
Feb 21, 2017 | 48.86 | 49.05 | 47.91 | 48.15 | 616,446 | -0.57(-1.17%) |
Feb 17, 2017 | 48.72 | 48.72 | 48.72 | 0 | +0.49(+1.01%) | |
Feb 16, 2017 | 48.99 | 49.57 | 47.29 | 48.23 | 672,884 | -0.71(-1.45%) |
Feb 15, 2017 | 47.15 | 49.03 | 47.00 | 48.94 | 400,067 | +1.72(+3.64%) |
Feb 14, 2017 | 46.18 | 47.32 | 45.86 | 47.22 | 605,340 | +1.04(+2.25%) |
Feb 13, 2017 | 46.03 | 46.36 | 45.65 | 46.18 | 482,071 | +0.68(+1.49%) |
Feb 10, 2017 | 45.63 | 46.02 | 45.29 | 45.50 | 513,691 | -0.08(-0.18%) |
Feb 09, 2017 | 44.65 | 45.81 | 44.54 | 45.58 | 710,938 | +0.89(+1.99%) |
Feb 08, 2017 | 44.13 | 44.89 | 43.62 | 44.69 | 333,465 | -0.16(-0.36%) |
Feb 07, 2017 | 45.42 | 45.56 | 44.43 | 44.85 | 392,312 | -0.43(-0.95%) |
Feb 06, 2017 | 45.06 | 45.29 | 44.46 | 45.28 | 219,328 | +0.21(+0.47%) |
Feb 03, 2017 | 44.54 | 45.15 | 43.91 | 45.07 | 470,561 | +0.91(+2.06%) |
Feb 02, 2017 | 43.81 | 44.49 | 43.38 | 44.16 | 351,376 | -0.12(-0.27%) |