Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.43 | 48.47 | 47.98 | 48.30 | 777,712 | -0.24(-0.49%) |
Apr 27, 2017 | 48.17 | 48.88 | 48.17 | 48.54 | 271,891 | +0.42(+0.86%) |
Apr 26, 2017 | 48.73 | 48.73 | 48.01 | 48.12 | 346,287 | -0.66(-1.35%) |
Apr 25, 2017 | 48.78 | 48.99 | 48.33 | 48.78 | 487,684 | +0.06(+0.12%) |
Apr 24, 2017 | 48.15 | 48.91 | 48.04 | 48.73 | 428,312 | +0.85(+1.77%) |
Apr 21, 2017 | 48.08 | 48.17 | 47.68 | 47.88 | 343,148 | -0.26(-0.54%) |
Apr 20, 2017 | 47.94 | 48.32 | 47.76 | 48.14 | 399,917 | +0.30(+0.63%) |
Apr 19, 2017 | 47.74 | 48.06 | 46.92 | 47.84 | 669,192 | -0.68(-1.40%) |
Apr 18, 2017 | 48.29 | 48.64 | 48.24 | 48.51 | 492,839 | +0.29(+0.59%) |
Apr 17, 2017 | 47.05 | 48.27 | 47.03 | 48.23 | 625,652 | +1.33(+2.83%) |
Apr 13, 2017 | 46.95 | 47.30 | 46.59 | 46.90 | 568,002 | -0.22(-0.47%) |
Apr 12, 2017 | 47.25 | 47.67 | 47.00 | 47.12 | 769,886 | -0.02(-0.03%) |
Apr 11, 2017 | 47.10 | 47.39 | 46.92 | 47.14 | 423,808 | +0.01(+0.02%) |
Apr 10, 2017 | 47.17 | 47.40 | 47.06 | 47.13 | 301,471 | +0.16(+0.33%) |
Apr 07, 2017 | 46.96 | 47.47 | 46.58 | 46.97 | 874,759 | -0.02(-0.03%) |
Apr 06, 2017 | 45.45 | 47.00 | 45.41 | 46.99 | 907,479 | +1.35(+2.95%) |
Apr 05, 2017 | 45.44 | 46.32 | 45.44 | 45.64 | 1,327,914 | +0.20(+0.43%) |
Apr 04, 2017 | 45.46 | 45.62 | 45.04 | 45.45 | 512,310 | -0.06(-0.13%) |
Apr 03, 2017 | 45.46 | 45.85 | 45.46 | 45.51 | 448,552 | +0.04(+0.09%) |
Mar 31, 2017 | 45.51 | 45.72 | 45.42 | 45.46 | 390,753 | -0.11(-0.23%) |
Mar 30, 2017 | 45.50 | 45.64 | 45.29 | 45.57 | 351,094 | +0.06(+0.13%) |
Mar 29, 2017 | 45.24 | 45.58 | 45.10 | 45.51 | 537,993 | +0.29(+0.65%) |
Mar 28, 2017 | 45.28 | 45.55 | 45.02 | 45.22 | 414,222 | -0.22(-0.48%) |
Mar 27, 2017 | 45.21 | 45.62 | 45.11 | 45.44 | 392,642 | +0.02(+0.05%) |
Mar 24, 2017 | 45.67 | 45.93 | 45.34 | 45.42 | 325,243 | -0.22(-0.48%) |
Mar 23, 2017 | 45.75 | 46.11 | 45.54 | 45.64 | 302,772 | -0.14(-0.30%) |
Mar 22, 2017 | 45.45 | 45.78 | 45.20 | 45.77 | 424,176 | +0.36(+0.79%) |
Mar 21, 2017 | 45.22 | 45.73 | 45.15 | 45.42 | 578,745 | +0.29(+0.65%) |
Mar 20, 2017 | 45.26 | 45.49 | 44.98 | 45.12 | 373,711 | -0.16(-0.36%) |
Mar 17, 2017 | 45.16 | 45.48 | 44.94 | 45.29 | 648,690 | +0.07(+0.14%) |
Mar 16, 2017 | 45.51 | 45.59 | 45.02 | 45.22 | 350,219 | -0.28(-0.61%) |
Mar 15, 2017 | 45.20 | 45.86 | 45.20 | 45.50 | 465,704 | +0.39(+0.87%) |
Mar 14, 2017 | 44.97 | 45.48 | 44.97 | 45.11 | 343,384 | -0.07(-0.16%) |
Mar 13, 2017 | 44.75 | 45.34 | 44.75 | 45.18 | 438,005 | +0.41(+0.91%) |
Mar 10, 2017 | 44.58 | 44.84 | 44.38 | 44.77 | 383,193 | +0.40(+0.90%) |
Mar 09, 2017 | 44.40 | 44.71 | 44.23 | 44.37 | 452,448 | +0.07(+0.15%) |
Mar 08, 2017 | 45.07 | 45.36 | 44.24 | 44.31 | 357,214 | -0.76(-1.68%) |
Mar 07, 2017 | 45.20 | 45.37 | 45.02 | 45.07 | 952,618 | -0.15(-0.32%) |
Mar 06, 2017 | 44.93 | 45.47 | 44.93 | 45.21 | 371,514 | -0.06(-0.13%) |
Mar 03, 2017 | 45.29 | 45.71 | 45.02 | 45.27 | 468,387 | -0.07(-0.16%) |
Mar 02, 2017 | 45.55 | 45.55 | 44.99 | 45.34 | 394,238 | -0.22(-0.48%) |
Mar 01, 2017 | 45.18 | 45.97 | 44.69 | 45.56 | 1,282,204 | +0.82(+1.84%) |
Feb 28, 2017 | 44.48 | 44.96 | 44.27 | 44.74 | 1,252,715 | +0.50(+1.12%) |
Feb 27, 2017 | 44.00 | 44.43 | 43.82 | 44.24 | 529,730 | +0.10(+0.22%) |
Feb 24, 2017 | 43.67 | 44.14 | 43.21 | 44.14 | 656,243 | +0.38(+0.88%) |
Feb 23, 2017 | 44.07 | 44.40 | 43.71 | 43.76 | 454,850 | -0.15(-0.35%) |
Feb 22, 2017 | 43.87 | 44.05 | 43.64 | 43.92 | 1,037,025 | +0.02(+0.04%) |
Feb 21, 2017 | 43.87 | 44.14 | 43.75 | 43.90 | 623,604 | -0.07(-0.17%) |
Feb 17, 2017 | 43.97 | 43.97 | 43.97 | 0 | +0.21(+0.48%) | |
Feb 16, 2017 | 43.77 | 43.81 | 43.31 | 43.76 | 418,606 | +0.01(+0.03%) |
Feb 15, 2017 | 43.67 | 43.81 | 43.29 | 43.75 | 578,470 | +0.13(+0.30%) |
Feb 14, 2017 | 43.41 | 43.75 | 43.12 | 43.62 | 562,726 | +0.19(+0.45%) |
Feb 13, 2017 | 43.58 | 43.76 | 43.40 | 43.42 | 617,999 | +0.01(+0.02%) |
Feb 10, 2017 | 43.46 | 43.61 | 42.99 | 43.42 | 370,598 | +0.30(+0.70%) |
Feb 09, 2017 | 43.16 | 43.33 | 42.87 | 43.12 | 635,777 | -0.03(-0.08%) |
Feb 08, 2017 | 42.72 | 43.20 | 42.27 | 43.15 | 921,441 | +0.40(+0.93%) |
Feb 07, 2017 | 42.28 | 42.86 | 42.12 | 42.75 | 1,069,492 | +0.62(+1.46%) |
Feb 06, 2017 | 42.71 | 42.71 | 42.06 | 42.13 | 1,084,460 | -0.50(-1.18%) |
Feb 03, 2017 | 43.47 | 43.74 | 42.58 | 42.64 | 817,347 | -0.55(-1.28%) |
Feb 02, 2017 | 42.70 | 43.61 | 42.49 | 43.19 | 1,294,885 | +0.91(+2.15%) |