Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.23 | 47.31 | 47.16 | 47.30 | 184,703 | +0.08(+0.17%) |
Apr 27, 2017 | 47.13 | 47.36 | 47.07 | 47.22 | 81,002 | +0.26(+0.55%) |
Apr 26, 2017 | 46.87 | 47.15 | 46.87 | 46.96 | 43,419 | +0.07(+0.14%) |
Apr 25, 2017 | 46.82 | 47.02 | 46.73 | 46.90 | 127,354 | +0.29(+0.62%) |
Apr 24, 2017 | 46.62 | 46.71 | 46.58 | 46.61 | 38,460 | +0.60(+1.30%) |
Apr 21, 2017 | 46.15 | 46.17 | 45.94 | 46.01 | 21,399 | -0.22(-0.48%) |
Apr 20, 2017 | 46.18 | 46.29 | 46.00 | 46.23 | 26,862 | +0.28(+0.61%) |
Apr 19, 2017 | 46.02 | 46.14 | 45.94 | 45.95 | 46,965 | -0.02(-0.04%) |
Apr 18, 2017 | 46.18 | 46.18 | 45.75 | 45.97 | 64,640 | -0.44(-0.95%) |
Apr 17, 2017 | 46.26 | 46.41 | 46.23 | 46.41 | 14,655 | +0.24(+0.52%) |
Apr 13, 2017 | 46.24 | 46.37 | 46.17 | 46.17 | 28,201 | -0.21(-0.45%) |
Apr 12, 2017 | 46.33 | 46.38 | 46.19 | 46.38 | 24,322 | +0.02(+0.04%) |
Apr 11, 2017 | 46.34 | 46.38 | 46.13 | 46.36 | 670,183 | +0.15(+0.32%) |
Apr 10, 2017 | 46.30 | 46.42 | 46.20 | 46.21 | 39,632 | -0.15(-0.32%) |
Apr 07, 2017 | 46.30 | 46.44 | 46.23 | 46.36 | 34,927 | +0.06(+0.14%) |
Apr 06, 2017 | 46.37 | 46.38 | 46.25 | 46.30 | 23,035 | +0.00(+0.01%) |
Apr 05, 2017 | 46.51 | 46.71 | 46.29 | 46.29 | 28,660 | -0.21(-0.45%) |
Apr 04, 2017 | 46.44 | 46.53 | 46.38 | 46.50 | 109,181 | +0.01(+0.02%) |
Apr 03, 2017 | 46.44 | 46.63 | 46.26 | 46.49 | 126,580 | +0.11(+0.23%) |
Mar 31, 2017 | 46.48 | 46.55 | 46.38 | 46.38 | 125,076 | -0.15(-0.32%) |
Mar 30, 2017 | 46.53 | 46.67 | 46.53 | 46.53 | 20,555 | -0.04(-0.09%) |
Mar 29, 2017 | 46.55 | 46.68 | 46.55 | 46.57 | 29,200 | -0.09(-0.19%) |
Mar 28, 2017 | 46.56 | 46.67 | 46.42 | 46.66 | 72,383 | +0.09(+0.19%) |
Mar 27, 2017 | 46.16 | 46.63 | 46.16 | 46.57 | 31,811 | +0.24(+0.52%) |
Mar 24, 2017 | 46.35 | 46.52 | 46.20 | 46.33 | 73,012 | -0.00(-0.01%) |
Mar 23, 2017 | 46.39 | 46.58 | 46.23 | 46.34 | 54,370 | +0.00(+0.01%) |
Mar 22, 2017 | 46.33 | 46.41 | 46.14 | 46.33 | 63,829 | +0.06(+0.13%) |
Mar 21, 2017 | 46.77 | 46.84 | 46.25 | 46.27 | 84,229 | -0.42(-0.89%) |
Mar 20, 2017 | 46.81 | 46.85 | 46.65 | 46.69 | 39,209 | -0.08(-0.16%) |
Mar 17, 2017 | 46.85 | 46.93 | 46.66 | 46.76 | 56,641 | -0.16(-0.35%) |
Mar 16, 2017 | 47.20 | 47.20 | 46.79 | 46.93 | 490,192 | -0.27(-0.56%) |
Mar 15, 2017 | 46.66 | 47.24 | 46.66 | 47.19 | 93,767 | +0.50(+1.06%) |
Mar 14, 2017 | 46.66 | 46.76 | 46.63 | 46.70 | 54,443 | -0.18(-0.38%) |
Mar 13, 2017 | 46.88 | 46.88 | 46.68 | 46.87 | 34,781 | +0.04(+0.08%) |
Mar 10, 2017 | 46.78 | 46.84 | 46.64 | 46.84 | 44,317 | +0.26(+0.55%) |
Mar 09, 2017 | 46.30 | 46.59 | 46.30 | 46.58 | 39,468 | +0.31(+0.66%) |
Mar 08, 2017 | 46.17 | 46.48 | 46.17 | 46.27 | 439,551 | +0.05(+0.12%) |
Mar 07, 2017 | 46.25 | 46.42 | 46.11 | 46.22 | 156,003 | -0.35(-0.75%) |
Mar 06, 2017 | 46.62 | 46.69 | 46.47 | 46.57 | 100,930 | -0.24(-0.51%) |
Mar 03, 2017 | 46.54 | 46.81 | 46.54 | 46.81 | 65,041 | +0.28(+0.59%) |
Mar 02, 2017 | 46.57 | 46.71 | 46.51 | 46.53 | 144,080 | -0.04(-0.09%) |
Mar 01, 2017 | 46.44 | 46.71 | 46.32 | 46.57 | 81,363 | +0.37(+0.81%) |
Feb 28, 2017 | 46.18 | 46.37 | 46.18 | 46.20 | 50,567 | -0.06(-0.14%) |
Feb 27, 2017 | 46.05 | 46.32 | 46.04 | 46.26 | 105,303 | +0.09(+0.19%) |
Feb 24, 2017 | 45.92 | 46.17 | 45.90 | 46.17 | 57,184 | +0.10(+0.23%) |
Feb 23, 2017 | 45.93 | 46.10 | 45.80 | 46.07 | 91,423 | +0.29(+0.64%) |
Feb 22, 2017 | 45.71 | 45.86 | 45.67 | 45.78 | 39,344 | -0.05(-0.10%) |
Feb 21, 2017 | 45.65 | 45.86 | 45.56 | 45.82 | 265,195 | +0.14(+0.32%) |
Feb 17, 2017 | 45.68 | 45.68 | 45.68 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.60 | 45.67 | 45.35 | 45.63 | 181,221 | +0.17(+0.38%) |
Feb 15, 2017 | 44.93 | 45.56 | 44.93 | 45.46 | 151,134 | +0.40(+0.89%) |
Feb 14, 2017 | 44.79 | 45.07 | 44.71 | 45.06 | 55,292 | +0.18(+0.40%) |
Feb 13, 2017 | 44.75 | 44.91 | 44.75 | 44.88 | 100,137 | +0.20(+0.45%) |
Feb 10, 2017 | 44.57 | 44.76 | 44.57 | 44.68 | 130,169 | +0.09(+0.19%) |
Feb 09, 2017 | 44.45 | 44.67 | 44.43 | 44.59 | 51,163 | +0.31(+0.69%) |
Feb 08, 2017 | 44.17 | 44.33 | 44.04 | 44.28 | 73,888 | -0.02(-0.05%) |
Feb 07, 2017 | 44.36 | 44.43 | 44.21 | 44.31 | 68,624 | +0.09(+0.20%) |
Feb 06, 2017 | 44.11 | 44.24 | 44.08 | 44.22 | 69,043 | -0.09(-0.21%) |
Feb 03, 2017 | 44.25 | 44.31 | 44.02 | 44.31 | 217,640 | +0.34(+0.77%) |
Feb 02, 2017 | 43.91 | 44.03 | 43.77 | 43.97 | 98,195 | -0.05(-0.12%) |