Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.42 | 47.42 | 47.24 | 47.24 | 3,493 | -0.16(-0.33%) |
Apr 27, 2017 | 47.16 | 47.45 | 47.15 | 47.40 | 14,381 | +0.20(+0.43%) |
Apr 26, 2017 | 47.15 | 47.41 | 47.15 | 47.20 | 32,667 | +0.10(+0.21%) |
Apr 25, 2017 | 47.16 | 47.26 | 46.93 | 47.10 | 9,675 | -0.01(-0.02%) |
Apr 24, 2017 | 46.85 | 47.19 | 46.72 | 47.11 | 13,677 | +0.64(+1.38%) |
Apr 21, 2017 | 46.19 | 46.62 | 46.19 | 46.47 | 96,433 | -0.06(-0.14%) |
Apr 20, 2017 | 46.39 | 46.53 | 46.32 | 46.53 | 2,527 | +0.29(+0.63%) |
Apr 19, 2017 | 46.31 | 46.50 | 46.24 | 46.24 | 9,099 | +0.21(+0.46%) |
Apr 18, 2017 | 46.47 | 46.52 | 46.03 | 46.03 | 25,156 | -0.56(-1.20%) |
Apr 17, 2017 | 46.33 | 46.59 | 46.32 | 46.59 | 5,940 | +0.16(+0.35%) |
Apr 13, 2017 | 46.55 | 46.55 | 46.40 | 46.42 | 21,567 | -0.34(-0.72%) |
Apr 12, 2017 | 46.76 | 46.79 | 46.65 | 46.76 | 175,566 | +0.03(+0.06%) |
Apr 11, 2017 | 46.80 | 46.95 | 46.58 | 46.73 | 16,693 | -0.01(-0.02%) |
Apr 10, 2017 | 46.73 | 46.93 | 46.69 | 46.74 | 4,850 | -0.25(-0.52%) |
Apr 07, 2017 | 46.94 | 47.03 | 46.89 | 46.99 | 3,609 | +0.08(+0.18%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.68 | 46.91 | 44,544 | +0.09(+0.20%) |
Apr 05, 2017 | 46.76 | 47.10 | 46.71 | 46.82 | 115,367 | -0.09(-0.19%) |
Apr 04, 2017 | 47.47 | 47.47 | 46.80 | 46.91 | 24,886 | -0.06(-0.14%) |
Apr 03, 2017 | 47.03 | 47.04 | 46.79 | 46.97 | 18,683 | +0.18(+0.39%) |
Mar 31, 2017 | 46.82 | 46.85 | 46.68 | 46.79 | 6,961 | -0.11(-0.23%) |
Mar 30, 2017 | 47.00 | 47.10 | 46.84 | 46.90 | 81,321 | -0.19(-0.41%) |
Mar 29, 2017 | 47.11 | 47.18 | 47.00 | 47.09 | 10,185 | -0.16(-0.33%) |
Mar 28, 2017 | 47.23 | 47.26 | 47.18 | 47.24 | 9,203 | -0.01(-0.02%) |
Mar 27, 2017 | 46.97 | 47.26 | 46.78 | 47.25 | 12,447 | +0.07(+0.14%) |
Mar 24, 2017 | 47.05 | 47.19 | 47.05 | 47.19 | 5,129 | +0.12(+0.26%) |
Mar 23, 2017 | 46.84 | 47.17 | 46.84 | 47.06 | 32,305 | +0.06(+0.14%) |
Mar 22, 2017 | 46.73 | 47.00 | 46.49 | 47.00 | 28,983 | +0.25(+0.53%) |
Mar 21, 2017 | 47.74 | 47.74 | 46.75 | 46.75 | 4,347 | -0.68(-1.43%) |
Mar 20, 2017 | 47.45 | 47.53 | 47.34 | 47.43 | 2,532 | -0.11(-0.22%) |
Mar 17, 2017 | 47.47 | 47.54 | 47.44 | 47.54 | 16,686 | +0.09(+0.19%) |
Mar 16, 2017 | 47.65 | 47.65 | 47.29 | 47.45 | 20,908 | -0.37(-0.78%) |
Mar 15, 2017 | 47.32 | 47.83 | 47.29 | 47.82 | 7,715 | +0.50(+1.06%) |
Mar 14, 2017 | 47.18 | 47.32 | 47.02 | 47.32 | 8,537 | +0.12(+0.25%) |
Mar 13, 2017 | 47.06 | 47.32 | 47.06 | 47.20 | 21,565 | +0.89(+1.93%) |
Mar 10, 2017 | 46.09 | 46.30 | 46.08 | 46.30 | 1,703 | +0.37(+0.81%) |
Mar 09, 2017 | 45.82 | 45.93 | 45.81 | 45.93 | 3,194 | +0.08(+0.18%) |
Mar 08, 2017 | 45.98 | 45.98 | 45.75 | 45.85 | 18,427 | +0.00(+0.00%) |
Mar 07, 2017 | 45.75 | 45.90 | 45.65 | 45.85 | 15,844 | +0.10(+0.22%) |
Mar 06, 2017 | 45.77 | 45.84 | 45.64 | 45.75 | 75,728 | -0.38(-0.83%) |
Mar 03, 2017 | 45.95 | 46.14 | 45.94 | 46.13 | 2,551 | +0.05(+0.12%) |
Mar 02, 2017 | 46.02 | 46.27 | 45.98 | 46.08 | 13,137 | -0.26(-0.55%) |
Mar 01, 2017 | 46.28 | 46.56 | 46.26 | 46.33 | 19,221 | +0.36(+0.77%) |
Feb 28, 2017 | 45.89 | 46.08 | 45.89 | 45.98 | 7,181 | -0.10(-0.22%) |
Feb 27, 2017 | 45.80 | 46.08 | 45.75 | 46.08 | 7,573 | +0.21(+0.46%) |
Feb 24, 2017 | 45.90 | 45.90 | 45.70 | 45.87 | 5,408 | -0.25(-0.53%) |
Feb 23, 2017 | 46.12 | 46.17 | 45.88 | 46.11 | 8,295 | -0.04(-0.08%) |
Feb 22, 2017 | 46.28 | 46.28 | 45.99 | 46.15 | 19,333 | -0.05(-0.12%) |
Feb 21, 2017 | 46.29 | 46.59 | 46.18 | 46.20 | 16,536 | +0.41(+0.90%) |
Feb 17, 2017 | 45.79 | 45.79 | 45.79 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 45.88 | 45.92 | 45.64 | 45.82 | 18,724 | -0.12(-0.27%) |
Feb 15, 2017 | 45.18 | 45.95 | 45.18 | 45.95 | 11,426 | +0.59(+1.31%) |
Feb 14, 2017 | 45.03 | 45.35 | 45.03 | 45.35 | 7,317 | +0.26(+0.57%) |
Feb 13, 2017 | 44.60 | 45.14 | 44.60 | 45.10 | 7,704 | +1.02(+2.32%) |
Feb 10, 2017 | 43.91 | 44.10 | 43.91 | 44.08 | 34,949 | -0.03(-0.06%) |
Feb 09, 2017 | 43.88 | 44.17 | 43.88 | 44.10 | 4,842 | +0.33(+0.75%) |
Feb 08, 2017 | 43.87 | 43.89 | 43.73 | 43.78 | 7,531 | +0.00(+0.00%) |
Feb 07, 2017 | 44.09 | 44.09 | 43.74 | 43.78 | 101,525 | -0.42(-0.95%) |
Feb 06, 2017 | 44.21 | 44.21 | 43.99 | 44.20 | 10,829 | -0.01(-0.02%) |
Feb 03, 2017 | 44.19 | 44.27 | 44.12 | 44.20 | 6,000 | +0.20(+0.46%) |
Feb 02, 2017 | 44.16 | 44.16 | 43.80 | 44.00 | 18,509 | -0.11(-0.25%) |