Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.02 | 49.29 | 48.24 | 48.67 | 485,526 | -0.43(-0.88%) |
Apr 27, 2017 | 48.67 | 49.26 | 48.24 | 49.11 | 238,057 | +0.53(+1.10%) |
Apr 26, 2017 | 48.16 | 49.02 | 48.05 | 48.57 | 271,779 | +0.23(+0.48%) |
Apr 25, 2017 | 47.91 | 48.61 | 47.82 | 48.34 | 315,441 | +0.69(+1.45%) |
Apr 24, 2017 | 47.46 | 47.79 | 47.23 | 47.65 | 239,136 | +1.01(+2.17%) |
Apr 21, 2017 | 46.62 | 46.90 | 46.44 | 46.64 | 221,674 | -0.10(-0.22%) |
Apr 20, 2017 | 46.41 | 46.80 | 46.21 | 46.74 | 291,732 | +0.62(+1.34%) |
Apr 19, 2017 | 46.22 | 46.57 | 46.09 | 46.12 | 250,738 | -0.01(-0.02%) |
Apr 18, 2017 | 45.88 | 46.23 | 45.31 | 46.13 | 240,102 | -0.04(-0.08%) |
Apr 17, 2017 | 45.95 | 46.21 | 45.63 | 46.17 | 228,694 | +0.44(+0.96%) |
Apr 13, 2017 | 46.46 | 46.65 | 45.56 | 45.73 | 341,344 | -0.89(-1.91%) |
Apr 12, 2017 | 47.07 | 47.15 | 46.32 | 46.62 | 286,295 | -0.73(-1.53%) |
Apr 11, 2017 | 46.77 | 47.51 | 46.43 | 47.34 | 331,902 | +0.49(+1.04%) |
Apr 10, 2017 | 46.63 | 47.32 | 46.04 | 46.86 | 441,504 | +0.32(+0.69%) |
Apr 07, 2017 | 46.11 | 46.71 | 45.87 | 46.54 | 395,834 | +0.65(+1.42%) |
Apr 06, 2017 | 45.77 | 46.11 | 45.53 | 45.88 | 369,622 | +0.13(+0.28%) |
Apr 05, 2017 | 46.29 | 46.50 | 45.73 | 45.76 | 485,860 | -0.47(-1.01%) |
Apr 04, 2017 | 46.39 | 46.66 | 45.72 | 46.22 | 459,792 | -0.08(-0.18%) |
Apr 03, 2017 | 47.37 | 47.73 | 45.96 | 46.31 | 466,234 | -1.06(-2.23%) |
Mar 31, 2017 | 48.23 | 48.69 | 47.33 | 47.36 | 704,726 | -1.30(-2.66%) |
Mar 30, 2017 | 48.89 | 49.90 | 48.11 | 48.66 | 880,261 | +0.73(+1.51%) |
Mar 29, 2017 | 48.19 | 48.19 | 47.73 | 47.93 | 273,547 | -0.29(-0.61%) |
Mar 28, 2017 | 47.16 | 48.50 | 47.03 | 48.23 | 267,292 | +0.87(+1.84%) |
Mar 27, 2017 | 46.49 | 47.53 | 45.98 | 47.35 | 205,102 | +0.32(+0.68%) |
Mar 24, 2017 | 47.67 | 47.90 | 46.91 | 47.03 | 231,703 | -0.48(-1.01%) |
Mar 23, 2017 | 47.19 | 47.80 | 47.09 | 47.51 | 219,661 | +0.32(+0.68%) |
Mar 22, 2017 | 47.85 | 47.94 | 47.05 | 47.19 | 382,346 | -0.74(-1.55%) |
Mar 21, 2017 | 48.83 | 48.86 | 47.93 | 47.93 | 386,395 | -0.68(-1.40%) |
Mar 20, 2017 | 48.11 | 48.73 | 47.96 | 48.61 | 515,128 | +0.52(+1.09%) |
Mar 17, 2017 | 47.42 | 48.22 | 47.28 | 48.09 | 702,778 | +0.80(+1.69%) |
Mar 16, 2017 | 47.19 | 47.58 | 46.91 | 47.29 | 338,938 | +0.38(+0.80%) |
Mar 15, 2017 | 46.32 | 46.98 | 45.99 | 46.91 | 451,166 | +0.89(+1.94%) |
Mar 14, 2017 | 45.74 | 46.24 | 45.45 | 46.02 | 220,106 | -0.04(-0.08%) |
Mar 13, 2017 | 45.47 | 46.14 | 45.47 | 46.06 | 246,075 | +0.65(+1.44%) |
Mar 10, 2017 | 45.13 | 45.43 | 44.88 | 45.41 | 295,137 | +0.59(+1.31%) |
Mar 09, 2017 | 44.43 | 45.27 | 44.43 | 44.82 | 268,324 | +0.32(+0.72%) |
Mar 08, 2017 | 44.59 | 44.95 | 44.38 | 44.50 | 177,968 | -0.01(-0.02%) |
Mar 07, 2017 | 44.56 | 44.87 | 44.48 | 44.51 | 140,595 | -0.32(-0.72%) |
Mar 06, 2017 | 44.90 | 45.30 | 44.74 | 44.83 | 167,508 | -0.51(-1.13%) |
Mar 03, 2017 | 45.11 | 45.68 | 45.11 | 45.34 | 143,074 | +0.00(+0.00%) |
Mar 02, 2017 | 46.09 | 46.11 | 45.32 | 45.34 | 176,057 | -0.58(-1.26%) |
Mar 01, 2017 | 46.08 | 46.39 | 45.78 | 45.92 | 378,971 | +0.53(+1.17%) |
Feb 28, 2017 | 45.33 | 45.76 | 45.05 | 45.39 | 193,612 | -0.24(-0.52%) |
Feb 27, 2017 | 45.68 | 45.93 | 45.29 | 45.63 | 312,137 | -0.05(-0.10%) |
Feb 24, 2017 | 45.14 | 45.81 | 44.97 | 45.67 | 114,393 | +0.02(+0.04%) |
Feb 23, 2017 | 46.00 | 46.08 | 45.18 | 45.65 | 151,833 | -0.22(-0.48%) |
Feb 22, 2017 | 45.69 | 46.01 | 45.47 | 45.87 | 256,965 | -0.04(-0.08%) |
Feb 21, 2017 | 45.39 | 45.97 | 45.26 | 45.91 | 209,040 | +0.51(+1.13%) |
Feb 17, 2017 | 45.40 | 45.40 | 45.40 | 0 | -0.36(-0.78%) | |
Feb 16, 2017 | 45.04 | 45.83 | 44.83 | 45.76 | 469,451 | +0.73(+1.63%) |
Feb 15, 2017 | 44.66 | 45.09 | 44.66 | 45.02 | 199,150 | +0.18(+0.41%) |
Feb 14, 2017 | 45.13 | 45.19 | 44.53 | 44.84 | 213,499 | -0.75(-1.65%) |
Feb 13, 2017 | 45.89 | 45.98 | 45.45 | 45.59 | 219,847 | -0.10(-0.22%) |
Feb 10, 2017 | 45.15 | 45.79 | 44.67 | 45.69 | 162,847 | +0.86(+1.93%) |
Feb 09, 2017 | 44.63 | 44.96 | 44.28 | 44.83 | 269,450 | +0.19(+0.43%) |
Feb 08, 2017 | 44.75 | 44.91 | 44.34 | 44.63 | 177,723 | -0.18(-0.41%) |
Feb 07, 2017 | 45.07 | 45.33 | 44.48 | 44.82 | 235,379 | -0.37(-0.81%) |
Feb 06, 2017 | 45.64 | 45.83 | 45.15 | 45.19 | 163,433 | -0.62(-1.36%) |
Feb 03, 2017 | 45.34 | 45.89 | 45.33 | 45.81 | 161,508 | +0.59(+1.30%) |
Feb 02, 2017 | 45.51 | 45.61 | 45.00 | 45.22 | 198,578 | -0.14(-0.30%) |