Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.41 | 47.41 | 47.23 | 47.24 | 3,493 | -0.16(-0.33%) |
Apr 27, 2017 | 47.15 | 47.44 | 47.15 | 47.39 | 14,383 | +0.20(+0.43%) |
Apr 26, 2017 | 47.15 | 47.40 | 47.15 | 47.19 | 32,672 | +0.10(+0.21%) |
Apr 25, 2017 | 47.15 | 47.25 | 46.92 | 47.09 | 9,676 | -0.01(-0.02%) |
Apr 24, 2017 | 46.84 | 47.18 | 46.72 | 47.10 | 13,680 | +0.64(+1.38%) |
Apr 21, 2017 | 46.19 | 46.62 | 46.19 | 46.46 | 96,448 | -0.06(-0.14%) |
Apr 20, 2017 | 46.38 | 46.52 | 46.31 | 46.52 | 2,527 | +0.29(+0.63%) |
Apr 19, 2017 | 46.31 | 46.50 | 46.23 | 46.23 | 9,100 | +0.21(+0.46%) |
Apr 18, 2017 | 46.46 | 46.52 | 46.02 | 46.02 | 25,160 | -0.56(-1.20%) |
Apr 17, 2017 | 46.32 | 46.58 | 46.31 | 46.58 | 5,941 | +0.16(+0.35%) |
Apr 13, 2017 | 46.54 | 46.54 | 46.40 | 46.41 | 21,571 | -0.34(-0.72%) |
Apr 12, 2017 | 46.75 | 46.78 | 46.64 | 46.75 | 175,595 | +0.03(+0.06%) |
Apr 11, 2017 | 46.79 | 46.94 | 46.57 | 46.73 | 16,696 | -0.01(-0.02%) |
Apr 10, 2017 | 46.73 | 46.92 | 46.68 | 46.73 | 4,851 | -0.25(-0.52%) |
Apr 07, 2017 | 46.93 | 47.03 | 46.88 | 46.98 | 3,609 | +0.08(+0.18%) |
Apr 06, 2017 | 46.96 | 47.01 | 46.67 | 46.90 | 44,551 | +0.09(+0.20%) |
Apr 05, 2017 | 46.75 | 47.09 | 46.71 | 46.81 | 115,386 | -0.09(-0.19%) |
Apr 04, 2017 | 47.46 | 47.46 | 46.79 | 46.90 | 24,890 | -0.06(-0.14%) |
Apr 03, 2017 | 47.03 | 47.04 | 46.78 | 46.96 | 18,686 | +0.18(+0.39%) |
Mar 31, 2017 | 46.82 | 46.84 | 46.67 | 46.78 | 6,962 | -0.11(-0.23%) |
Mar 30, 2017 | 46.99 | 47.09 | 46.83 | 46.89 | 81,334 | -0.19(-0.41%) |
Mar 29, 2017 | 47.10 | 47.17 | 46.99 | 47.08 | 10,187 | -0.16(-0.33%) |
Mar 28, 2017 | 47.22 | 47.25 | 47.17 | 47.24 | 9,204 | -0.01(-0.02%) |
Mar 27, 2017 | 46.96 | 47.25 | 46.77 | 47.25 | 12,449 | +0.07(+0.14%) |
Mar 24, 2017 | 47.04 | 47.18 | 47.04 | 47.18 | 5,130 | +0.12(+0.27%) |
Mar 23, 2017 | 46.83 | 47.16 | 46.83 | 47.05 | 32,311 | +0.06(+0.14%) |
Mar 22, 2017 | 46.73 | 46.99 | 46.48 | 46.99 | 28,988 | +0.25(+0.53%) |
Mar 21, 2017 | 47.73 | 47.73 | 46.74 | 46.74 | 4,348 | -0.68(-1.43%) |
Mar 20, 2017 | 47.45 | 47.52 | 47.33 | 47.42 | 2,532 | -0.11(-0.22%) |
Mar 17, 2017 | 47.46 | 47.53 | 47.43 | 47.53 | 16,689 | +0.09(+0.19%) |
Mar 16, 2017 | 47.64 | 47.64 | 47.28 | 47.44 | 20,911 | -0.37(-0.78%) |
Mar 15, 2017 | 47.31 | 47.82 | 47.28 | 47.81 | 7,717 | +0.50(+1.06%) |
Mar 14, 2017 | 47.17 | 47.31 | 47.01 | 47.31 | 8,538 | +0.12(+0.25%) |
Mar 13, 2017 | 47.05 | 47.31 | 47.05 | 47.19 | 21,569 | +0.89(+1.93%) |
Mar 10, 2017 | 46.09 | 46.30 | 46.07 | 46.30 | 1,703 | +0.37(+0.82%) |
Mar 09, 2017 | 45.81 | 45.92 | 45.80 | 45.92 | 3,194 | +0.08(+0.18%) |
Mar 08, 2017 | 45.98 | 45.98 | 45.74 | 45.84 | 18,430 | +0.00(+0.00%) |
Mar 07, 2017 | 45.74 | 45.89 | 45.64 | 45.84 | 15,847 | +0.10(+0.22%) |
Mar 06, 2017 | 45.76 | 45.83 | 45.63 | 45.74 | 75,740 | -0.38(-0.83%) |
Mar 03, 2017 | 45.94 | 46.13 | 45.94 | 46.12 | 2,551 | +0.05(+0.12%) |
Mar 02, 2017 | 46.02 | 46.26 | 45.98 | 46.07 | 13,140 | -0.26(-0.55%) |
Mar 01, 2017 | 46.27 | 46.55 | 46.26 | 46.32 | 19,224 | +0.36(+0.77%) |
Feb 28, 2017 | 45.89 | 46.07 | 45.89 | 45.97 | 7,182 | -0.10(-0.22%) |
Feb 27, 2017 | 45.79 | 46.08 | 45.74 | 46.07 | 7,574 | +0.21(+0.46%) |
Feb 24, 2017 | 45.90 | 45.90 | 45.69 | 45.86 | 5,409 | -0.25(-0.53%) |
Feb 23, 2017 | 46.12 | 46.16 | 45.87 | 46.10 | 8,296 | -0.04(-0.08%) |
Feb 22, 2017 | 46.27 | 46.27 | 45.99 | 46.14 | 19,336 | -0.05(-0.12%) |
Feb 21, 2017 | 46.29 | 46.58 | 46.17 | 46.20 | 16,539 | +0.41(+0.90%) |
Feb 17, 2017 | 45.79 | 45.79 | 45.79 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 45.88 | 45.91 | 45.63 | 45.82 | 18,727 | -0.12(-0.27%) |
Feb 15, 2017 | 45.17 | 45.94 | 45.17 | 45.94 | 11,428 | +0.59(+1.31%) |
Feb 14, 2017 | 45.03 | 45.35 | 45.02 | 45.35 | 7,318 | +0.26(+0.57%) |
Feb 13, 2017 | 44.59 | 45.13 | 44.59 | 45.09 | 7,706 | +1.02(+2.32%) |
Feb 10, 2017 | 43.90 | 44.10 | 43.90 | 44.07 | 34,955 | -0.03(-0.06%) |
Feb 09, 2017 | 43.87 | 44.16 | 43.87 | 44.10 | 4,843 | +0.33(+0.75%) |
Feb 08, 2017 | 43.86 | 43.89 | 43.72 | 43.77 | 7,533 | +0.00(+0.00%) |
Feb 07, 2017 | 44.08 | 44.08 | 43.73 | 43.77 | 101,542 | -0.42(-0.95%) |
Feb 06, 2017 | 44.21 | 44.21 | 43.98 | 44.19 | 10,831 | -0.01(-0.02%) |
Feb 03, 2017 | 44.18 | 44.27 | 44.11 | 44.20 | 6,001 | +0.20(+0.46%) |
Feb 02, 2017 | 44.15 | 44.15 | 43.80 | 44.00 | 18,512 | -0.11(-0.25%) |