Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.48 | 47.48 | 46.88 | 46.93 | 1,354,334 | -0.61(-1.29%) |
Apr 27, 2017 | 47.71 | 48.27 | 47.49 | 47.54 | 901,250 | -0.04(-0.09%) |
Apr 26, 2017 | 47.39 | 47.73 | 47.17 | 47.59 | 2,035,300 | +0.22(+0.47%) |
Apr 25, 2017 | 47.52 | 47.73 | 47.28 | 47.36 | 897,823 | +0.20(+0.42%) |
Apr 24, 2017 | 47.07 | 47.19 | 46.74 | 47.17 | 760,044 | +0.64(+1.38%) |
Apr 21, 2017 | 46.87 | 46.99 | 46.38 | 46.53 | 720,708 | -0.35(-0.74%) |
Apr 20, 2017 | 46.34 | 47.00 | 46.23 | 46.87 | 645,909 | +0.77(+1.66%) |
Apr 19, 2017 | 45.83 | 46.33 | 45.83 | 46.11 | 697,554 | +0.34(+0.74%) |
Apr 18, 2017 | 45.72 | 45.91 | 45.55 | 45.77 | 624,573 | +0.07(+0.16%) |
Apr 17, 2017 | 45.17 | 45.73 | 45.04 | 45.70 | 778,860 | +0.57(+1.26%) |
Apr 13, 2017 | 45.07 | 45.38 | 45.00 | 45.13 | 770,186 | -0.10(-0.22%) |
Apr 12, 2017 | 45.41 | 45.43 | 44.94 | 45.23 | 856,538 | -0.22(-0.49%) |
Apr 11, 2017 | 44.98 | 45.47 | 44.90 | 45.45 | 792,149 | +0.34(+0.75%) |
Apr 10, 2017 | 45.18 | 45.51 | 44.93 | 45.11 | 676,062 | -0.01(-0.02%) |
Apr 07, 2017 | 44.62 | 45.34 | 44.48 | 45.12 | 1,045,297 | +0.52(+1.16%) |
Apr 06, 2017 | 44.58 | 44.81 | 44.42 | 44.60 | 707,023 | +0.09(+0.20%) |
Apr 05, 2017 | 45.34 | 45.72 | 44.50 | 44.51 | 922,814 | -0.68(-1.50%) |
Apr 04, 2017 | 44.98 | 45.35 | 44.79 | 45.19 | 772,572 | +0.14(+0.32%) |
Apr 03, 2017 | 45.40 | 45.62 | 44.85 | 45.05 | 867,180 | -0.53(-1.15%) |
Mar 31, 2017 | 45.64 | 45.82 | 45.43 | 45.57 | 856,149 | -0.16(-0.35%) |
Mar 30, 2017 | 46.42 | 46.45 | 45.59 | 45.73 | 922,677 | -0.81(-1.74%) |
Mar 29, 2017 | 46.18 | 46.63 | 45.99 | 46.55 | 1,104,464 | +0.47(+1.03%) |
Mar 28, 2017 | 45.93 | 46.30 | 45.56 | 46.07 | 892,263 | -0.02(-0.04%) |
Mar 27, 2017 | 46.43 | 46.43 | 45.50 | 46.09 | 768,271 | -0.80(-1.71%) |
Mar 24, 2017 | 47.02 | 47.17 | 46.71 | 46.89 | 743,335 | -0.05(-0.11%) |
Mar 23, 2017 | 46.98 | 47.32 | 46.82 | 46.95 | 594,877 | -0.17(-0.36%) |
Mar 22, 2017 | 47.05 | 47.14 | 46.74 | 47.12 | 797,647 | +0.07(+0.15%) |
Mar 21, 2017 | 47.98 | 48.12 | 46.80 | 47.04 | 758,087 | -0.97(-2.02%) |
Mar 20, 2017 | 48.09 | 48.20 | 47.82 | 48.02 | 608,962 | -0.06(-0.13%) |
Mar 17, 2017 | 48.15 | 48.39 | 47.78 | 48.08 | 1,361,356 | +0.19(+0.39%) |
Mar 16, 2017 | 48.89 | 48.89 | 47.77 | 47.89 | 943,134 | -1.01(-2.06%) |
Mar 15, 2017 | 48.15 | 48.99 | 48.06 | 48.90 | 1,075,915 | +1.06(+2.22%) |
Mar 14, 2017 | 48.05 | 48.11 | 47.59 | 47.84 | 581,137 | -0.24(-0.50%) |
Mar 13, 2017 | 47.04 | 48.11 | 46.99 | 48.08 | 940,962 | +1.30(+2.78%) |
Mar 10, 2017 | 47.07 | 47.15 | 46.42 | 46.78 | 803,055 | -0.11(-0.23%) |
Mar 09, 2017 | 46.73 | 47.11 | 46.54 | 46.88 | 704,694 | +0.19(+0.42%) |
Mar 08, 2017 | 46.92 | 47.02 | 46.57 | 46.69 | 868,605 | -0.27(-0.58%) |
Mar 07, 2017 | 46.87 | 47.22 | 46.82 | 46.96 | 963,001 | -0.13(-0.28%) |
Mar 06, 2017 | 47.16 | 47.42 | 47.04 | 47.10 | 808,023 | -0.46(-0.97%) |
Mar 03, 2017 | 47.35 | 47.79 | 47.29 | 47.56 | 872,455 | +0.13(+0.28%) |
Mar 02, 2017 | 47.97 | 48.67 | 47.39 | 47.42 | 1,278,828 | -1.02(-2.10%) |
Mar 01, 2017 | 47.70 | 48.50 | 47.44 | 48.44 | 1,493,996 | +1.23(+2.61%) |
Feb 28, 2017 | 47.63 | 47.95 | 47.18 | 47.21 | 1,153,089 | -0.66(-1.37%) |
Feb 27, 2017 | 47.83 | 48.10 | 47.52 | 47.87 | 988,892 | -0.04(-0.07%) |
Feb 24, 2017 | 46.54 | 47.94 | 46.25 | 47.90 | 1,467,932 | +1.41(+3.03%) |
Feb 23, 2017 | 47.11 | 48.01 | 46.13 | 46.49 | 2,094,234 | -0.57(-1.20%) |
Feb 22, 2017 | 46.60 | 47.10 | 46.40 | 47.06 | 1,234,764 | +0.42(+0.89%) |
Feb 21, 2017 | 45.86 | 46.66 | 45.17 | 46.64 | 788,343 | +0.63(+1.37%) |
Feb 17, 2017 | 46.02 | 46.02 | 46.02 | 0 | -0.05(-0.12%) | |
Feb 16, 2017 | 45.86 | 46.11 | 45.50 | 46.07 | 944,816 | +0.35(+0.76%) |
Feb 15, 2017 | 45.09 | 45.88 | 45.08 | 45.72 | 825,137 | +0.50(+1.10%) |
Feb 14, 2017 | 45.02 | 45.32 | 44.81 | 45.23 | 688,062 | +0.06(+0.14%) |
Feb 13, 2017 | 45.15 | 45.46 | 44.98 | 45.16 | 616,072 | +0.13(+0.30%) |
Feb 10, 2017 | 45.17 | 45.40 | 44.78 | 45.03 | 757,810 | +0.02(+0.04%) |
Feb 09, 2017 | 44.15 | 45.17 | 43.98 | 45.01 | 895,517 | +0.65(+1.46%) |
Feb 08, 2017 | 44.62 | 44.62 | 43.29 | 44.37 | 1,398,913 | -0.34(-0.75%) |
Feb 07, 2017 | 44.38 | 44.70 | 44.28 | 44.70 | 890,427 | +0.31(+0.70%) |
Feb 06, 2017 | 43.92 | 44.43 | 43.89 | 44.39 | 787,594 | +0.38(+0.87%) |
Feb 03, 2017 | 43.74 | 44.20 | 43.68 | 44.01 | 770,751 | +0.53(+1.22%) |
Feb 02, 2017 | 42.73 | 43.68 | 42.57 | 43.48 | 1,396,325 | +0.69(+1.61%) |