Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.51 | 48.14 | 47.48 | 47.62 | 1,833,970 | -0.48(-0.99%) |
Apr 27, 2017 | 47.28 | 48.29 | 46.75 | 48.09 | 2,035,147 | +1.28(+2.74%) |
Apr 26, 2017 | 46.56 | 47.02 | 46.34 | 46.81 | 1,300,743 | +0.31(+0.67%) |
Apr 25, 2017 | 46.17 | 46.71 | 46.00 | 46.50 | 1,084,677 | +0.67(+1.46%) |
Apr 24, 2017 | 46.02 | 46.14 | 45.54 | 45.83 | 1,060,378 | +0.56(+1.23%) |
Apr 21, 2017 | 45.05 | 45.45 | 44.83 | 45.28 | 816,884 | +0.32(+0.71%) |
Apr 20, 2017 | 44.62 | 45.13 | 44.44 | 44.96 | 910,915 | +0.56(+1.27%) |
Apr 19, 2017 | 44.48 | 44.82 | 44.25 | 44.40 | 674,735 | +0.08(+0.18%) |
Apr 18, 2017 | 44.23 | 44.53 | 44.11 | 44.32 | 927,791 | -0.12(-0.28%) |
Apr 17, 2017 | 43.81 | 44.46 | 43.75 | 44.44 | 769,095 | +0.76(+1.74%) |
Apr 13, 2017 | 43.84 | 44.18 | 43.66 | 43.68 | 676,041 | -0.26(-0.58%) |
Apr 12, 2017 | 44.78 | 44.78 | 43.84 | 43.94 | 918,027 | -0.84(-1.87%) |
Apr 11, 2017 | 44.36 | 44.78 | 44.06 | 44.78 | 862,836 | +0.41(+0.93%) |
Apr 10, 2017 | 43.93 | 44.47 | 43.93 | 44.36 | 756,093 | +0.41(+0.92%) |
Apr 07, 2017 | 43.84 | 44.05 | 43.61 | 43.96 | 945,059 | -0.02(-0.04%) |
Apr 06, 2017 | 43.91 | 44.20 | 43.64 | 43.97 | 1,617,987 | +0.19(+0.44%) |
Apr 05, 2017 | 44.25 | 44.74 | 43.66 | 43.78 | 1,330,148 | -0.41(-0.92%) |
Apr 04, 2017 | 44.48 | 44.93 | 44.03 | 44.18 | 1,213,994 | -0.29(-0.65%) |
Apr 03, 2017 | 45.17 | 45.57 | 44.26 | 44.48 | 1,036,954 | -0.62(-1.37%) |
Mar 31, 2017 | 45.07 | 45.30 | 44.91 | 45.09 | 876,598 | +0.02(+0.04%) |
Mar 30, 2017 | 44.84 | 45.10 | 44.69 | 45.08 | 610,958 | +0.30(+0.67%) |
Mar 29, 2017 | 45.11 | 45.11 | 44.48 | 44.78 | 1,115,849 | -0.46(-1.01%) |
Mar 28, 2017 | 45.15 | 45.53 | 44.94 | 45.23 | 951,620 | -0.06(-0.14%) |
Mar 27, 2017 | 44.63 | 45.44 | 44.33 | 45.30 | 575,482 | +0.14(+0.31%) |
Mar 24, 2017 | 45.39 | 45.67 | 44.95 | 45.15 | 468,970 | -0.04(-0.08%) |
Mar 23, 2017 | 44.87 | 45.37 | 44.62 | 45.19 | 543,518 | +0.24(+0.53%) |
Mar 22, 2017 | 44.85 | 45.08 | 44.60 | 44.95 | 770,647 | +0.04(+0.08%) |
Mar 21, 2017 | 46.05 | 46.18 | 44.83 | 44.92 | 1,017,043 | -1.04(-2.26%) |
Mar 20, 2017 | 46.11 | 46.33 | 45.67 | 45.96 | 626,342 | -0.03(-0.06%) |
Mar 17, 2017 | 45.84 | 46.06 | 45.56 | 45.98 | 1,518,834 | +0.30(+0.66%) |
Mar 16, 2017 | 45.83 | 46.04 | 45.45 | 45.68 | 640,773 | +0.01(+0.02%) |
Mar 15, 2017 | 44.77 | 45.81 | 44.76 | 45.67 | 1,029,393 | +1.14(+2.55%) |
Mar 14, 2017 | 44.26 | 44.66 | 43.97 | 44.54 | 674,208 | +0.04(+0.08%) |
Mar 13, 2017 | 44.09 | 44.55 | 44.03 | 44.50 | 787,478 | +0.35(+0.80%) |
Mar 10, 2017 | 43.90 | 44.31 | 43.88 | 44.15 | 691,163 | +0.56(+1.27%) |
Mar 09, 2017 | 43.59 | 43.89 | 43.36 | 43.59 | 1,108,857 | -0.07(-0.16%) |
Mar 08, 2017 | 44.00 | 44.12 | 43.59 | 43.66 | 620,491 | -0.09(-0.20%) |
Mar 07, 2017 | 43.82 | 44.16 | 43.64 | 43.75 | 788,047 | +0.02(+0.04%) |
Mar 06, 2017 | 43.96 | 44.18 | 43.72 | 43.74 | 741,261 | -0.49(-1.12%) |
Mar 03, 2017 | 44.02 | 44.37 | 44.02 | 44.23 | 637,718 | +0.27(+0.62%) |
Mar 02, 2017 | 44.81 | 44.86 | 43.93 | 43.96 | 1,014,581 | -1.07(-2.37%) |
Mar 01, 2017 | 44.92 | 45.50 | 44.92 | 45.02 | 1,168,524 | +0.63(+1.43%) |
Feb 28, 2017 | 44.95 | 44.95 | 44.34 | 44.39 | 1,452,043 | -0.68(-1.51%) |
Feb 27, 2017 | 44.54 | 45.18 | 44.53 | 45.07 | 1,222,936 | +0.50(+1.13%) |
Feb 24, 2017 | 44.17 | 44.57 | 43.97 | 44.56 | 777,377 | +0.04(+0.08%) |
Feb 23, 2017 | 44.63 | 44.80 | 44.04 | 44.53 | 1,186,127 | +0.04(+0.08%) |
Feb 22, 2017 | 44.33 | 44.53 | 44.01 | 44.49 | 819,683 | +0.17(+0.38%) |
Feb 21, 2017 | 43.71 | 44.49 | 43.66 | 44.33 | 834,970 | +0.62(+1.41%) |
Feb 17, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.08(-0.18%) | |
Feb 16, 2017 | 43.54 | 43.88 | 43.30 | 43.79 | 659,514 | +0.30(+0.69%) |
Feb 15, 2017 | 43.74 | 43.77 | 43.12 | 43.49 | 940,004 | -0.29(-0.66%) |
Feb 14, 2017 | 43.82 | 43.93 | 43.23 | 43.78 | 713,308 | -0.25(-0.56%) |
Feb 13, 2017 | 44.20 | 44.42 | 44.01 | 44.03 | 607,499 | +0.11(+0.24%) |
Feb 10, 2017 | 44.03 | 44.18 | 43.72 | 43.92 | 977,204 | -0.05(-0.12%) |
Feb 09, 2017 | 43.51 | 44.06 | 43.19 | 43.97 | 800,888 | +0.47(+1.07%) |
Feb 08, 2017 | 43.51 | 43.63 | 43.26 | 43.51 | 648,859 | +0.00(+0.00%) |
Feb 07, 2017 | 43.66 | 43.75 | 43.24 | 43.51 | 1,195,870 | -0.18(-0.42%) |
Feb 06, 2017 | 43.46 | 43.86 | 43.31 | 43.69 | 1,326,312 | +0.18(+0.43%) |
Feb 03, 2017 | 41.93 | 43.91 | 41.93 | 43.51 | 2,609,520 | +1.91(+4.60%) |
Feb 02, 2017 | 41.37 | 42.54 | 40.93 | 41.59 | 3,073,347 | -1.11(-2.60%) |