Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.77 | 48.94 | 48.02 | 48.35 | 837,008 | -0.58(-1.18%) |
Apr 27, 2017 | 49.52 | 48.69 | 48.93 | 648,871 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.61 | 49.61 | 48.87 | 48.93 | 726,888 | -0.64(-1.29%) |
Apr 25, 2017 | 49.38 | 49.72 | 49.38 | 49.56 | 1,260,487 | -0.02(-0.04%) |
Apr 24, 2017 | 49.99 | 50.16 | 49.15 | 49.58 | 1,143,120 | -0.41(-0.82%) |
Apr 21, 2017 | 50.20 | 50.41 | 49.80 | 49.99 | 1,339,384 | -0.40(-0.80%) |
Apr 20, 2017 | 50.42 | 50.54 | 50.07 | 50.40 | 449,692 | -0.19(-0.38%) |
Apr 19, 2017 | 50.70 | 50.90 | 50.52 | 50.59 | 528,970 | -0.15(-0.29%) |
Apr 18, 2017 | 50.58 | 50.76 | 50.37 | 50.74 | 534,185 | +0.17(+0.33%) |
Apr 17, 2017 | 49.81 | 50.58 | 49.71 | 50.57 | 768,263 | +0.89(+1.80%) |
Apr 13, 2017 | 49.76 | 50.16 | 49.61 | 49.68 | 503,849 | -0.21(-0.41%) |
Apr 12, 2017 | 50.03 | 50.54 | 49.64 | 49.88 | 458,353 | -0.21(-0.41%) |
Apr 11, 2017 | 49.58 | 50.23 | 49.43 | 50.09 | 464,775 | +0.57(+1.15%) |
Apr 10, 2017 | 49.09 | 49.70 | 48.96 | 49.52 | 325,426 | +0.30(+0.62%) |
Apr 07, 2017 | 49.15 | 49.49 | 49.06 | 49.21 | 461,253 | +0.05(+0.09%) |
Apr 06, 2017 | 48.75 | 49.21 | 48.64 | 49.17 | 351,886 | +0.33(+0.68%) |
Apr 05, 2017 | 48.92 | 49.07 | 48.66 | 48.84 | 452,113 | +0.06(+0.12%) |
Apr 04, 2017 | 48.58 | 48.88 | 48.51 | 48.78 | 469,785 | +0.11(+0.23%) |
Apr 03, 2017 | 48.80 | 48.80 | 48.35 | 48.66 | 534,765 | -0.07(-0.15%) |
Mar 31, 2017 | 48.24 | 48.94 | 48.20 | 48.74 | 512,250 | +0.16(+0.33%) |
Mar 30, 2017 | 48.24 | 48.59 | 47.91 | 48.58 | 344,353 | +0.32(+0.66%) |
Mar 29, 2017 | 48.00 | 48.28 | 47.63 | 48.26 | 477,570 | +0.19(+0.39%) |
Mar 28, 2017 | 47.76 | 48.17 | 47.48 | 48.08 | 513,402 | +0.32(+0.66%) |
Mar 27, 2017 | 48.08 | 48.42 | 47.47 | 47.76 | 597,499 | -0.32(-0.67%) |
Mar 24, 2017 | 48.25 | 48.43 | 47.91 | 48.08 | 442,608 | -0.16(-0.33%) |
Mar 23, 2017 | 47.90 | 48.71 | 47.73 | 48.24 | 791,184 | +0.29(+0.60%) |
Mar 22, 2017 | 47.98 | 48.04 | 47.35 | 47.95 | 569,532 | +0.19(+0.40%) |
Mar 21, 2017 | 48.15 | 48.21 | 47.64 | 47.76 | 555,513 | -0.13(-0.28%) |
Mar 20, 2017 | 48.21 | 48.36 | 47.88 | 47.89 | 321,299 | -0.20(-0.41%) |
Mar 17, 2017 | 47.55 | 48.17 | 47.44 | 48.09 | 923,030 | +0.49(+1.02%) |
Mar 16, 2017 | 47.83 | 47.98 | 47.56 | 47.60 | 537,398 | -0.22(-0.47%) |
Mar 15, 2017 | 46.78 | 48.12 | 46.78 | 47.83 | 512,613 | +1.12(+2.40%) |
Mar 14, 2017 | 46.63 | 46.98 | 46.47 | 46.70 | 430,752 | -0.03(-0.06%) |
Mar 13, 2017 | 46.78 | 47.22 | 46.57 | 46.73 | 577,612 | +0.09(+0.18%) |
Mar 10, 2017 | 47.05 | 47.44 | 46.17 | 46.65 | 702,736 | -0.06(-0.13%) |
Mar 09, 2017 | 47.59 | 48.05 | 46.67 | 46.70 | 708,431 | -0.86(-1.80%) |
Mar 08, 2017 | 48.98 | 48.98 | 47.50 | 47.56 | 664,856 | -1.62(-3.30%) |
Mar 07, 2017 | 49.10 | 49.28 | 48.93 | 49.18 | 276,597 | -0.10(-0.20%) |
Mar 06, 2017 | 49.66 | 49.66 | 49.12 | 49.28 | 503,543 | -0.49(-0.99%) |
Mar 03, 2017 | 49.96 | 50.10 | 49.31 | 49.78 | 728,663 | -0.41(-0.83%) |
Mar 02, 2017 | 50.49 | 50.73 | 49.99 | 50.19 | 836,323 | -0.23(-0.46%) |
Mar 01, 2017 | 50.54 | 50.56 | 49.77 | 50.42 | 857,395 | -0.28(-0.56%) |
Feb 28, 2017 | 51.00 | 51.19 | 50.34 | 50.70 | 867,789 | -0.40(-0.77%) |
Feb 27, 2017 | 50.57 | 51.16 | 50.33 | 51.10 | 809,477 | +0.51(+1.02%) |
Feb 24, 2017 | 50.15 | 50.64 | 49.83 | 50.59 | 438,710 | +0.32(+0.64%) |
Feb 23, 2017 | 50.49 | 50.51 | 49.71 | 50.26 | 306,893 | +0.07(+0.13%) |
Feb 22, 2017 | 50.13 | 50.35 | 49.72 | 50.20 | 499,110 | +0.20(+0.41%) |
Feb 21, 2017 | 49.21 | 50.14 | 49.03 | 49.99 | 528,274 | +0.79(+1.60%) |
Feb 17, 2017 | 49.21 | 49.21 | 49.21 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.85 | 49.57 | 48.84 | 49.26 | 335,835 | +0.39(+0.81%) |
Feb 15, 2017 | 49.00 | 49.15 | 48.50 | 48.87 | 522,220 | -0.34(-0.69%) |
Feb 14, 2017 | 49.47 | 49.49 | 48.95 | 49.21 | 390,714 | -0.47(-0.94%) |
Feb 13, 2017 | 49.63 | 49.80 | 49.41 | 49.67 | 599,993 | +0.26(+0.53%) |
Feb 10, 2017 | 48.64 | 49.46 | 48.58 | 49.41 | 441,739 | +0.79(+1.63%) |
Feb 09, 2017 | 48.51 | 48.75 | 48.29 | 48.62 | 406,693 | +0.18(+0.37%) |
Feb 08, 2017 | 48.21 | 48.60 | 48.05 | 48.44 | 611,892 | +0.24(+0.49%) |
Feb 07, 2017 | 48.20 | 48.44 | 48.15 | 48.20 | 302,733 | +0.07(+0.14%) |
Feb 06, 2017 | 48.33 | 48.41 | 47.82 | 48.14 | 326,701 | -0.11(-0.23%) |
Feb 03, 2017 | 48.56 | 48.71 | 48.12 | 48.25 | 258,346 | +0.17(+0.35%) |
Feb 02, 2017 | 47.58 | 48.08 | 47.43 | 48.08 | 589,921 | +0.62(+1.30%) |