Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.43 | 48.60 | 47.68 | 48.01 | 842,921 | -0.57(-1.18%) |
Apr 27, 2017 | 49.18 | 48.35 | 48.58 | 653,455 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.26 | 49.26 | 48.53 | 48.58 | 732,023 | -0.63(-1.29%) |
Apr 25, 2017 | 49.03 | 49.37 | 49.03 | 49.22 | 1,269,391 | -0.02(-0.04%) |
Apr 24, 2017 | 49.64 | 49.81 | 48.80 | 49.24 | 1,151,195 | -0.41(-0.82%) |
Apr 21, 2017 | 49.85 | 50.05 | 49.45 | 49.64 | 1,348,846 | -0.40(-0.80%) |
Apr 20, 2017 | 50.06 | 50.19 | 49.72 | 50.05 | 452,868 | -0.19(-0.38%) |
Apr 19, 2017 | 50.34 | 50.54 | 50.16 | 50.24 | 532,707 | -0.14(-0.29%) |
Apr 18, 2017 | 50.22 | 50.41 | 50.02 | 50.38 | 537,959 | +0.16(+0.33%) |
Apr 17, 2017 | 49.46 | 50.22 | 49.36 | 50.22 | 773,690 | +0.89(+1.80%) |
Apr 13, 2017 | 49.41 | 49.81 | 49.26 | 49.33 | 507,408 | -0.20(-0.41%) |
Apr 12, 2017 | 49.68 | 50.18 | 49.30 | 49.53 | 461,591 | -0.20(-0.41%) |
Apr 11, 2017 | 49.24 | 49.88 | 49.08 | 49.74 | 468,058 | +0.57(+1.15%) |
Apr 10, 2017 | 48.75 | 49.36 | 48.61 | 49.17 | 327,725 | +0.30(+0.62%) |
Apr 07, 2017 | 48.81 | 49.14 | 48.72 | 48.87 | 464,512 | +0.05(+0.09%) |
Apr 06, 2017 | 48.41 | 48.86 | 48.30 | 48.82 | 354,371 | +0.33(+0.68%) |
Apr 05, 2017 | 48.58 | 48.73 | 48.32 | 48.49 | 455,307 | +0.06(+0.12%) |
Apr 04, 2017 | 48.24 | 48.54 | 48.17 | 48.43 | 473,103 | +0.11(+0.23%) |
Apr 03, 2017 | 48.46 | 48.46 | 48.01 | 48.32 | 538,543 | -0.07(-0.15%) |
Mar 31, 2017 | 47.90 | 48.59 | 47.86 | 48.40 | 515,869 | +0.16(+0.33%) |
Mar 30, 2017 | 47.90 | 48.25 | 47.57 | 48.24 | 346,785 | +0.32(+0.66%) |
Mar 29, 2017 | 47.66 | 47.94 | 47.29 | 47.92 | 480,943 | +0.18(+0.39%) |
Mar 28, 2017 | 47.42 | 47.83 | 47.15 | 47.74 | 517,029 | +0.31(+0.66%) |
Mar 27, 2017 | 47.74 | 48.08 | 47.14 | 47.42 | 601,720 | -0.32(-0.67%) |
Mar 24, 2017 | 47.91 | 48.09 | 47.57 | 47.74 | 445,735 | -0.16(-0.33%) |
Mar 23, 2017 | 47.56 | 48.37 | 47.39 | 47.90 | 796,773 | +0.29(+0.60%) |
Mar 22, 2017 | 47.65 | 47.71 | 47.02 | 47.61 | 573,555 | +0.19(+0.40%) |
Mar 21, 2017 | 47.81 | 47.88 | 47.31 | 47.42 | 559,437 | -0.13(-0.28%) |
Mar 20, 2017 | 47.87 | 48.02 | 47.54 | 47.55 | 323,569 | -0.20(-0.41%) |
Mar 17, 2017 | 47.22 | 47.83 | 47.10 | 47.75 | 929,550 | +0.48(+1.02%) |
Mar 16, 2017 | 47.49 | 47.64 | 47.23 | 47.27 | 541,194 | -0.22(-0.47%) |
Mar 15, 2017 | 46.45 | 47.78 | 46.45 | 47.49 | 516,234 | +1.11(+2.40%) |
Mar 14, 2017 | 46.31 | 46.65 | 46.14 | 46.38 | 433,795 | -0.03(-0.06%) |
Mar 13, 2017 | 46.45 | 46.89 | 46.24 | 46.40 | 581,693 | +0.09(+0.18%) |
Mar 10, 2017 | 46.72 | 47.10 | 45.85 | 46.32 | 707,700 | -0.06(-0.13%) |
Mar 09, 2017 | 47.26 | 47.71 | 46.34 | 46.38 | 713,435 | -0.85(-1.80%) |
Mar 08, 2017 | 48.64 | 48.64 | 47.16 | 47.23 | 669,552 | -1.61(-3.30%) |
Mar 07, 2017 | 48.76 | 48.94 | 48.59 | 48.84 | 278,551 | -0.10(-0.20%) |
Mar 06, 2017 | 49.31 | 49.31 | 48.77 | 48.94 | 507,100 | -0.49(-0.99%) |
Mar 03, 2017 | 49.61 | 49.75 | 48.97 | 49.43 | 733,811 | -0.41(-0.83%) |
Mar 02, 2017 | 50.14 | 50.37 | 49.64 | 49.84 | 842,231 | -0.23(-0.46%) |
Mar 01, 2017 | 50.18 | 50.20 | 49.42 | 50.07 | 863,451 | -0.28(-0.56%) |
Feb 28, 2017 | 50.64 | 50.83 | 49.99 | 50.35 | 873,919 | -0.39(-0.77%) |
Feb 27, 2017 | 50.21 | 50.80 | 49.97 | 50.74 | 815,195 | +0.51(+1.02%) |
Feb 24, 2017 | 49.80 | 50.28 | 49.48 | 50.23 | 441,809 | +0.32(+0.64%) |
Feb 23, 2017 | 50.14 | 50.15 | 49.36 | 49.91 | 309,061 | +0.07(+0.13%) |
Feb 22, 2017 | 49.78 | 50.00 | 49.38 | 49.84 | 502,636 | +0.20(+0.41%) |
Feb 21, 2017 | 48.86 | 49.79 | 48.69 | 49.64 | 532,006 | +0.78(+1.60%) |
Feb 17, 2017 | 48.86 | 48.86 | 48.86 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.50 | 49.22 | 48.50 | 48.91 | 338,207 | +0.39(+0.81%) |
Feb 15, 2017 | 48.66 | 48.80 | 48.16 | 48.52 | 525,909 | -0.34(-0.69%) |
Feb 14, 2017 | 49.12 | 49.14 | 48.61 | 48.86 | 393,474 | -0.46(-0.94%) |
Feb 13, 2017 | 49.28 | 49.45 | 49.06 | 49.32 | 604,231 | +0.26(+0.53%) |
Feb 10, 2017 | 48.30 | 49.12 | 48.24 | 49.06 | 444,859 | +0.79(+1.63%) |
Feb 09, 2017 | 48.17 | 48.41 | 47.95 | 48.28 | 409,566 | +0.18(+0.37%) |
Feb 08, 2017 | 47.87 | 48.26 | 47.71 | 48.10 | 616,214 | +0.23(+0.49%) |
Feb 07, 2017 | 47.86 | 48.10 | 47.81 | 47.87 | 304,871 | +0.07(+0.14%) |
Feb 06, 2017 | 47.99 | 48.07 | 47.48 | 47.80 | 329,009 | -0.11(-0.23%) |
Feb 03, 2017 | 48.22 | 48.37 | 47.78 | 47.91 | 260,171 | +0.17(+0.35%) |
Feb 02, 2017 | 47.25 | 47.74 | 47.10 | 47.74 | 594,088 | +0.61(+1.30%) |