Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.70 | 48.75 | 46.90 | 48.15 | 265,691 | -0.10(-0.21%) |
Apr 27, 2017 | 47.65 | 48.60 | 47.55 | 48.25 | 187,735 | +0.70(+1.47%) |
Apr 26, 2017 | 47.40 | 47.95 | 46.70 | 47.55 | 237,054 | +0.00(+0.00%) |
Apr 25, 2017 | 47.60 | 47.85 | 47.00 | 47.55 | 322,129 | +0.25(+0.53%) |
Apr 24, 2017 | 46.45 | 47.85 | 46.00 | 47.30 | 211,339 | +2.00(+4.42%) |
Apr 21, 2017 | 44.15 | 45.75 | 43.60 | 45.30 | 197,937 | +1.15(+2.60%) |
Apr 20, 2017 | 43.25 | 44.20 | 43.05 | 44.15 | 135,810 | +1.25(+2.91%) |
Apr 19, 2017 | 43.10 | 43.55 | 42.80 | 42.90 | 83,553 | +0.10(+0.23%) |
Apr 18, 2017 | 42.45 | 42.88 | 42.10 | 42.80 | 93,141 | +0.05(+0.12%) |
Apr 17, 2017 | 42.00 | 42.75 | 41.75 | 42.75 | 98,777 | +1.15(+2.76%) |
Apr 13, 2017 | 42.15 | 42.55 | 41.58 | 41.60 | 104,688 | -0.70(-1.65%) |
Apr 12, 2017 | 43.80 | 43.85 | 42.30 | 42.30 | 120,192 | -1.60(-3.64%) |
Apr 11, 2017 | 44.20 | 45.05 | 43.35 | 43.90 | 128,313 | -0.60(-1.35%) |
Apr 10, 2017 | 43.65 | 45.15 | 43.65 | 44.50 | 222,172 | +1.10(+2.53%) |
Apr 07, 2017 | 43.65 | 44.02 | 43.25 | 43.40 | 228,217 | -0.40(-0.91%) |
Apr 06, 2017 | 43.60 | 43.95 | 43.20 | 43.80 | 141,022 | +0.30(+0.69%) |
Apr 05, 2017 | 44.30 | 45.05 | 43.45 | 43.50 | 139,066 | -0.40(-0.91%) |
Apr 04, 2017 | 43.20 | 44.15 | 43.15 | 43.90 | 161,618 | +0.55(+1.27%) |
Apr 03, 2017 | 44.40 | 44.70 | 43.35 | 43.35 | 94,900 | -0.95(-2.14%) |
Mar 31, 2017 | 44.30 | 44.85 | 44.10 | 44.30 | 169,002 | -0.10(-0.23%) |
Mar 30, 2017 | 44.15 | 44.77 | 44.15 | 44.40 | 145,598 | +0.35(+0.79%) |
Mar 29, 2017 | 43.95 | 44.45 | 43.60 | 44.05 | 104,617 | -0.20(-0.45%) |
Mar 28, 2017 | 42.65 | 44.35 | 42.42 | 44.25 | 157,441 | +1.55(+3.63%) |
Mar 27, 2017 | 42.00 | 43.00 | 41.60 | 42.70 | 159,549 | +0.00(+0.00%) |
Mar 24, 2017 | 43.00 | 43.30 | 42.20 | 42.70 | 230,517 | -0.05(-0.12%) |
Mar 23, 2017 | 42.85 | 43.65 | 42.35 | 42.75 | 125,063 | -0.05(-0.12%) |
Mar 22, 2017 | 43.55 | 43.60 | 42.58 | 42.80 | 218,090 | -0.85(-1.95%) |
Mar 21, 2017 | 45.90 | 45.90 | 43.55 | 43.65 | 112,512 | -1.85(-4.07%) |
Mar 20, 2017 | 45.55 | 46.25 | 44.55 | 45.50 | 172,512 | -0.15(-0.33%) |
Mar 17, 2017 | 45.05 | 45.90 | 45.05 | 45.65 | 390,792 | +0.45(+1.00%) |
Mar 16, 2017 | 45.95 | 45.95 | 44.95 | 45.20 | 179,633 | -0.45(-0.99%) |
Mar 15, 2017 | 44.95 | 45.95 | 44.60 | 45.65 | 218,820 | +0.90(+2.01%) |
Mar 14, 2017 | 45.30 | 45.75 | 44.10 | 44.75 | 158,937 | -0.90(-1.97%) |
Mar 13, 2017 | 45.80 | 45.95 | 45.45 | 45.65 | 171,516 | -0.10(-0.22%) |
Mar 10, 2017 | 45.55 | 45.95 | 44.65 | 45.75 | 118,094 | +0.75(+1.67%) |
Mar 09, 2017 | 46.05 | 46.60 | 45.00 | 45.00 | 120,099 | -1.10(-2.39%) |
Mar 08, 2017 | 46.95 | 47.10 | 45.95 | 46.10 | 200,448 | -0.70(-1.50%) |
Mar 07, 2017 | 47.60 | 48.25 | 46.65 | 46.80 | 173,224 | -0.85(-1.78%) |
Mar 06, 2017 | 47.35 | 48.00 | 46.90 | 47.65 | 111,018 | -0.30(-0.63%) |
Mar 03, 2017 | 48.15 | 48.15 | 46.65 | 47.95 | 167,258 | -0.25(-0.52%) |
Mar 02, 2017 | 49.90 | 49.90 | 48.10 | 48.20 | 171,808 | -1.80(-3.60%) |
Mar 01, 2017 | 49.45 | 50.05 | 48.85 | 50.00 | 211,768 | +1.65(+3.41%) |
Feb 28, 2017 | 48.65 | 49.10 | 48.10 | 48.35 | 144,289 | -0.55(-1.12%) |
Feb 27, 2017 | 48.20 | 49.15 | 48.10 | 48.90 | 135,741 | +0.60(+1.24%) |
Feb 24, 2017 | 47.55 | 48.50 | 47.08 | 48.30 | 147,669 | +0.05(+0.10%) |
Feb 23, 2017 | 49.15 | 49.15 | 47.40 | 48.25 | 174,230 | -0.70(-1.43%) |
Feb 22, 2017 | 49.25 | 49.55 | 48.65 | 48.95 | 213,607 | -0.45(-0.91%) |
Feb 21, 2017 | 48.85 | 49.55 | 48.80 | 49.40 | 178,455 | +0.80(+1.65%) |
Feb 17, 2017 | 48.60 | 48.60 | 48.60 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 48.20 | 48.65 | 47.85 | 48.55 | 155,003 | +0.40(+0.83%) |
Feb 15, 2017 | 47.45 | 48.45 | 47.45 | 48.15 | 142,190 | +0.55(+1.16%) |
Feb 14, 2017 | 48.50 | 48.60 | 47.60 | 47.60 | 147,804 | -1.20(-2.46%) |
Feb 13, 2017 | 48.80 | 49.20 | 48.33 | 48.80 | 104,413 | +0.25(+0.51%) |
Feb 10, 2017 | 47.80 | 48.65 | 47.55 | 48.55 | 150,623 | +0.90(+1.89%) |
Feb 09, 2017 | 46.80 | 47.80 | 46.05 | 47.65 | 285,308 | +1.05(+2.25%) |
Feb 08, 2017 | 46.20 | 46.80 | 45.45 | 46.60 | 210,607 | +0.25(+0.54%) |
Feb 07, 2017 | 47.10 | 47.55 | 45.70 | 46.35 | 260,244 | -0.65(-1.38%) |
Feb 06, 2017 | 49.35 | 49.35 | 46.50 | 47.00 | 476,399 | -2.45(-4.95%) |
Feb 03, 2017 | 47.00 | 49.65 | 45.01 | 49.45 | 290,472 | +1.60(+3.34%) |
Feb 02, 2017 | 48.35 | 49.05 | 47.55 | 47.85 | 238,061 | -0.85(-1.75%) |