Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.28 | 48.51 | 47.50 | 47.81 | 583,000 | -0.20(-0.42%) |
Apr 27, 2017 | 47.55 | 48.64 | 47.50 | 48.01 | 1,189,833 | +0.51(+1.07%) |
Apr 26, 2017 | 47.82 | 48.16 | 47.30 | 47.50 | 6,184,819 | -0.70(-1.45%) |
Apr 25, 2017 | 47.59 | 48.23 | 46.54 | 48.20 | 957,906 | -0.40(-0.82%) |
Apr 24, 2017 | 49.00 | 49.36 | 48.51 | 48.60 | 304,464 | +0.31(+0.64%) |
Apr 21, 2017 | 47.86 | 48.35 | 47.44 | 48.29 | 156,346 | +0.41(+0.86%) |
Apr 20, 2017 | 48.18 | 48.81 | 47.77 | 47.88 | 153,763 | -0.20(-0.42%) |
Apr 19, 2017 | 47.00 | 48.13 | 46.88 | 48.08 | 226,215 | +1.44(+3.09%) |
Apr 18, 2017 | 47.90 | 46.43 | 46.64 | 313,471 | -0.40(-0.85%) | |
Apr 17, 2017 | 46.15 | 47.05 | 46.00 | 47.04 | 416,793 | +0.80(+1.73%) |
Apr 13, 2017 | 46.96 | 47.17 | 46.17 | 46.24 | 362,193 | -0.88(-1.87%) |
Apr 12, 2017 | 48.62 | 48.70 | 47.09 | 47.12 | 325,762 | -1.58(-3.24%) |
Apr 11, 2017 | 48.99 | 49.28 | 48.42 | 48.70 | 194,652 | -0.40(-0.81%) |
Apr 10, 2017 | 49.16 | 49.37 | 48.90 | 49.10 | 98,536 | -0.07(-0.14%) |
Apr 07, 2017 | 49.45 | 49.67 | 49.15 | 49.17 | 129,537 | -0.42(-0.85%) |
Apr 06, 2017 | 48.41 | 49.61 | 48.03 | 49.59 | 173,675 | +1.20(+2.48%) |
Apr 05, 2017 | 49.34 | 50.04 | 48.38 | 48.39 | 251,259 | -0.61(-1.24%) |
Apr 04, 2017 | 48.34 | 49.07 | 48.31 | 49.00 | 261,859 | +0.62(+1.28%) |
Apr 03, 2017 | 47.77 | 48.50 | 47.45 | 48.38 | 431,745 | -0.03(-0.06%) |
Mar 31, 2017 | 47.48 | 48.68 | 47.34 | 48.41 | 370,087 | +0.86(+1.81%) |
Mar 30, 2017 | 46.91 | 47.59 | 46.62 | 47.55 | 236,516 | +0.66(+1.41%) |
Mar 29, 2017 | 47.28 | 47.42 | 46.78 | 46.89 | 222,473 | -0.28(-0.59%) |
Mar 28, 2017 | 46.59 | 47.45 | 46.50 | 47.17 | 162,329 | +0.43(+0.92%) |
Mar 27, 2017 | 46.35 | 46.97 | 45.70 | 46.74 | 233,882 | -0.11(-0.23%) |
Mar 24, 2017 | 46.98 | 47.41 | 46.77 | 46.85 | 391,529 | +0.15(+0.32%) |
Mar 23, 2017 | 46.81 | 47.49 | 46.45 | 46.70 | 573,647 | +0.07(+0.15%) |
Mar 22, 2017 | 45.10 | 46.74 | 45.00 | 46.63 | 393,103 | +1.79(+3.99%) |
Mar 21, 2017 | 45.79 | 45.79 | 44.59 | 44.84 | 444,937 | -0.66(-1.45%) |
Mar 20, 2017 | 45.40 | 46.08 | 45.11 | 45.50 | 506,844 | +0.18(+0.40%) |
Mar 17, 2017 | 45.00 | 45.87 | 44.50 | 45.32 | 1,086,767 | +0.39(+0.87%) |
Mar 16, 2017 | 44.45 | 44.99 | 44.03 | 44.93 | 463,092 | +1.03(+2.35%) |
Mar 15, 2017 | 41.05 | 44.42 | 41.00 | 43.90 | 594,736 | +2.95(+7.20%) |
Mar 14, 2017 | 40.73 | 40.98 | 39.97 | 40.95 | 449,091 | +0.28(+0.69%) |
Mar 13, 2017 | 40.79 | 39.99 | 40.67 | 595,315 | +0.61(+1.52%) | |
Mar 10, 2017 | 40.01 | 40.13 | 39.53 | 40.06 | 260,451 | +0.30(+0.75%) |
Mar 09, 2017 | 39.88 | 40.01 | 39.57 | 39.76 | 221,362 | -0.13(-0.33%) |
Mar 08, 2017 | 39.47 | 40.25 | 39.25 | 39.89 | 163,066 | +0.51(+1.30%) |
Mar 07, 2017 | 39.94 | 40.45 | 39.24 | 39.38 | 533,977 | -0.45(-1.13%) |
Mar 06, 2017 | 39.72 | 40.45 | 39.72 | 39.83 | 247,641 | -0.11(-0.28%) |
Mar 03, 2017 | 39.42 | 40.04 | 39.42 | 39.94 | 281,659 | +0.52(+1.32%) |
Mar 02, 2017 | 39.71 | 39.78 | 39.04 | 39.42 | 251,521 | -0.38(-0.95%) |
Mar 01, 2017 | 39.68 | 40.75 | 39.39 | 39.80 | 303,062 | +0.59(+1.50%) |
Feb 28, 2017 | 39.39 | 39.50 | 38.95 | 39.21 | 343,456 | -0.36(-0.91%) |
Feb 27, 2017 | 39.14 | 39.85 | 39.14 | 39.57 | 291,719 | +0.28(+0.71%) |
Feb 24, 2017 | 39.18 | 39.56 | 38.95 | 39.29 | 292,656 | -0.24(-0.61%) |
Feb 23, 2017 | 39.59 | 39.75 | 39.25 | 39.53 | 219,801 | +0.05(+0.13%) |
Feb 22, 2017 | 39.30 | 39.99 | 39.22 | 39.48 | 291,352 | +0.12(+0.30%) |
Feb 21, 2017 | 38.90 | 39.56 | 38.90 | 39.36 | 182,604 | +0.63(+1.63%) |
Feb 17, 2017 | 38.73 | 38.73 | 38.73 | 0 | -0.13(-0.33%) | |
Feb 16, 2017 | 38.54 | 38.92 | 38.46 | 38.86 | 136,562 | +0.27(+0.70%) |
Feb 15, 2017 | 38.79 | 38.79 | 38.19 | 38.59 | 268,633 | -0.27(-0.69%) |
Feb 14, 2017 | 38.59 | 39.12 | 37.97 | 38.86 | 341,745 | +0.28(+0.73%) |
Feb 13, 2017 | 38.98 | 39.41 | 38.42 | 38.58 | 114,263 | -0.14(-0.36%) |
Feb 10, 2017 | 38.14 | 38.99 | 37.89 | 38.72 | 240,965 | +0.75(+1.98%) |
Feb 09, 2017 | 38.13 | 38.39 | 37.75 | 37.97 | 267,597 | -0.05(-0.13%) |
Feb 08, 2017 | 38.28 | 38.36 | 37.62 | 38.02 | 267,940 | -0.41(-1.07%) |
Feb 07, 2017 | 38.25 | 38.44 | 38.01 | 38.43 | 124,626 | +0.25(+0.65%) |
Feb 06, 2017 | 38.23 | 38.75 | 37.98 | 38.18 | 141,691 | +0.01(+0.03%) |
Feb 03, 2017 | 38.38 | 38.52 | 37.86 | 38.17 | 120,895 | +0.05(+0.13%) |
Feb 02, 2017 | 38.11 | 38.40 | 37.95 | 38.12 | 173,685 | +0.04(+0.11%) |