Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.88 | 47.28 | 45.04 | 45.52 | 484,374 | -1.32(-2.81%) |
Apr 27, 2017 | 47.28 | 48.20 | 46.31 | 46.84 | 596,024 | -0.26(-0.56%) |
Apr 26, 2017 | 47.50 | 48.20 | 46.97 | 47.10 | 398,196 | -0.40(-0.83%) |
Apr 25, 2017 | 48.29 | 47.23 | 47.50 | 237,250 | -0.44(-0.92%) | |
Apr 24, 2017 | 47.85 | 48.24 | 47.54 | 47.94 | 335,608 | +0.44(+0.92%) |
Apr 21, 2017 | 47.45 | 47.76 | 46.93 | 47.50 | 317,342 | +0.04(+0.09%) |
Apr 20, 2017 | 47.41 | 47.98 | 47.23 | 47.45 | 356,794 | +0.09(+0.19%) |
Apr 19, 2017 | 47.45 | 48.20 | 47.28 | 47.37 | 568,050 | +0.00(+0.00%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.37 | 327,182 | +0.66(+1.41%) |
Apr 17, 2017 | 46.27 | 46.75 | 46.00 | 46.71 | 332,382 | +0.66(+1.43%) |
Apr 13, 2017 | 45.61 | 46.22 | 45.39 | 46.05 | 673,628 | +0.39(+0.87%) |
Apr 12, 2017 | 45.13 | 45.74 | 44.60 | 45.65 | 552,485 | +0.44(+0.97%) |
Apr 11, 2017 | 44.64 | 45.26 | 44.42 | 45.21 | 201,227 | +0.48(+1.08%) |
Apr 10, 2017 | 43.99 | 45.21 | 43.81 | 44.73 | 448,272 | +0.83(+1.90%) |
Apr 07, 2017 | 44.34 | 44.78 | 43.81 | 43.90 | 379,871 | -0.44(-0.99%) |
Apr 06, 2017 | 43.63 | 44.56 | 43.63 | 44.34 | 409,656 | +0.22(+0.50%) |
Apr 05, 2017 | 44.73 | 45.35 | 43.85 | 44.12 | 370,125 | -0.57(-1.28%) |
Apr 04, 2017 | 44.82 | 44.99 | 43.85 | 44.69 | 381,679 | -0.22(-0.49%) |
Apr 03, 2017 | 45.70 | 45.70 | 44.47 | 44.91 | 667,686 | -0.83(-1.82%) |
Mar 31, 2017 | 45.96 | 46.71 | 45.26 | 45.74 | 472,633 | -0.18(-0.38%) |
Mar 30, 2017 | 46.40 | 46.62 | 45.37 | 45.92 | 291,688 | -0.57(-1.23%) |
Mar 29, 2017 | 45.70 | 46.71 | 45.61 | 46.49 | 268,311 | +0.79(+1.73%) |
Mar 28, 2017 | 45.65 | 45.74 | 45.08 | 45.70 | 355,575 | -0.18(-0.38%) |
Mar 27, 2017 | 45.39 | 46.64 | 45.13 | 45.87 | 234,256 | +0.09(+0.19%) |
Mar 24, 2017 | 45.87 | 46.00 | 45.48 | 45.79 | 289,279 | +0.00(+0.00%) |
Mar 23, 2017 | 46.09 | 46.93 | 45.65 | 45.79 | 160,106 | -0.26(-0.57%) |
Mar 22, 2017 | 45.79 | 46.05 | 45.35 | 46.05 | 216,419 | +0.26(+0.58%) |
Mar 21, 2017 | 46.36 | 46.36 | 45.35 | 45.79 | 350,578 | -0.57(-1.23%) |
Mar 20, 2017 | 47.63 | 47.72 | 46.27 | 46.36 | 405,863 | -1.36(-2.85%) |
Mar 17, 2017 | 47.89 | 48.38 | 47.37 | 47.72 | 718,588 | -0.35(-0.73%) |
Mar 16, 2017 | 48.51 | 48.99 | 47.37 | 48.07 | 665,104 | -0.31(-0.64%) |
Mar 15, 2017 | 48.33 | 48.70 | 47.63 | 48.38 | 741,708 | +0.22(+0.46%) |
Mar 14, 2017 | 48.46 | 49.36 | 47.98 | 48.16 | 335,369 | -0.40(-0.81%) |
Mar 13, 2017 | 48.59 | 49.34 | 48.29 | 48.55 | 271,588 | -0.04(-0.09%) |
Mar 10, 2017 | 49.12 | 49.25 | 48.07 | 48.59 | 319,861 | -0.33(-0.68%) |
Mar 09, 2017 | 50.24 | 50.33 | 48.73 | 48.93 | 638,865 | -1.31(-2.61%) |
Mar 08, 2017 | 49.63 | 50.28 | 49.63 | 50.24 | 193,103 | +0.70(+1.41%) |
Mar 07, 2017 | 49.67 | 50.09 | 49.37 | 49.54 | 196,419 | -0.22(-0.44%) |
Mar 06, 2017 | 49.80 | 50.68 | 49.50 | 49.76 | 260,217 | -0.18(-0.35%) |
Mar 03, 2017 | 50.99 | 51.20 | 49.76 | 49.93 | 185,973 | -1.05(-2.06%) |
Mar 02, 2017 | 50.94 | 51.51 | 50.77 | 50.99 | 158,408 | +0.04(+0.09%) |
Mar 01, 2017 | 51.03 | 51.55 | 50.42 | 50.94 | 301,568 | +0.61(+1.22%) |
Feb 28, 2017 | 51.16 | 51.38 | 50.24 | 50.33 | 327,717 | -1.09(-2.13%) |
Feb 27, 2017 | 51.16 | 51.86 | 51.12 | 51.42 | 171,479 | +0.22(+0.43%) |
Feb 24, 2017 | 49.89 | 51.69 | 49.72 | 51.20 | 197,672 | +1.05(+2.09%) |
Feb 23, 2017 | 50.94 | 50.94 | 49.72 | 50.15 | 241,225 | -0.53(-1.04%) |
Feb 22, 2017 | 51.07 | 51.29 | 50.44 | 50.68 | 140,028 | -0.39(-0.77%) |
Feb 21, 2017 | 50.42 | 51.42 | 50.28 | 51.07 | 219,488 | +0.66(+1.30%) |
Feb 17, 2017 | 50.42 | 50.42 | 50.42 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 50.55 | 50.99 | 50.07 | 50.33 | 317,042 | -0.26(-0.52%) |
Feb 15, 2017 | 49.85 | 50.72 | 49.85 | 50.59 | 176,762 | +0.53(+1.05%) |
Feb 14, 2017 | 49.93 | 50.42 | 49.85 | 50.07 | 238,971 | -0.18(-0.35%) |
Feb 13, 2017 | 51.34 | 51.60 | 50.15 | 50.24 | 269,238 | -0.96(-1.88%) |
Feb 10, 2017 | 51.69 | 51.99 | 51.12 | 51.20 | 224,390 | -0.44(-0.85%) |
Feb 09, 2017 | 50.02 | 51.82 | 50.02 | 51.64 | 453,501 | +1.71(+3.42%) |
Feb 08, 2017 | 47.92 | 49.98 | 47.66 | 49.93 | 449,039 | +1.97(+4.11%) |
Feb 07, 2017 | 47.79 | 48.27 | 47.22 | 47.97 | 346,791 | +0.18(+0.37%) |
Feb 06, 2017 | 48.32 | 48.58 | 47.66 | 47.79 | 413,173 | -0.57(-1.18%) |
Feb 03, 2017 | 48.32 | 48.80 | 48.18 | 48.36 | 409,322 | +0.13(+0.27%) |
Feb 02, 2017 | 48.27 | 49.45 | 48.18 | 48.23 | 339,578 | -0.70(-1.43%) |