Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.35 | 49.51 | 49.29 | 49.39 | 147,668 | -0.12(-0.24%) |
Apr 27, 2017 | 49.35 | 49.53 | 49.26 | 49.51 | 76,242 | +0.23(+0.47%) |
Apr 26, 2017 | 49.37 | 49.43 | 49.18 | 49.27 | 131,244 | -0.16(-0.32%) |
Apr 25, 2017 | 49.49 | 49.55 | 49.29 | 49.43 | 99,443 | +0.21(+0.42%) |
Apr 24, 2017 | 49.56 | 49.56 | 49.02 | 49.22 | 88,077 | +0.86(+1.77%) |
Apr 21, 2017 | 48.39 | 48.42 | 48.16 | 48.37 | 81,930 | -0.11(-0.22%) |
Apr 20, 2017 | 48.34 | 48.60 | 48.31 | 48.47 | 89,940 | +0.42(+0.88%) |
Apr 19, 2017 | 48.42 | 48.42 | 47.97 | 48.05 | 51,445 | -0.33(-0.69%) |
Apr 18, 2017 | 48.30 | 48.38 | 48.11 | 48.38 | 66,781 | -0.26(-0.53%) |
Apr 17, 2017 | 48.46 | 48.64 | 48.46 | 48.64 | 71,078 | +0.37(+0.78%) |
Apr 13, 2017 | 48.79 | 48.79 | 48.22 | 48.27 | 54,322 | -0.32(-0.65%) |
Apr 12, 2017 | 48.46 | 48.58 | 48.26 | 48.58 | 54,016 | +0.29(+0.60%) |
Apr 11, 2017 | 48.74 | 48.74 | 47.98 | 48.29 | 69,415 | +0.19(+0.40%) |
Apr 10, 2017 | 48.44 | 48.44 | 48.01 | 48.10 | 100,514 | +0.07(+0.16%) |
Apr 07, 2017 | 47.99 | 48.13 | 47.92 | 48.02 | 131,615 | +0.07(+0.14%) |
Apr 06, 2017 | 48.12 | 48.12 | 47.91 | 47.96 | 88,051 | +0.03(+0.07%) |
Apr 05, 2017 | 48.30 | 48.37 | 47.92 | 47.92 | 116,338 | -0.30(-0.62%) |
Apr 04, 2017 | 47.97 | 48.22 | 47.87 | 48.22 | 211,365 | +0.36(+0.75%) |
Apr 03, 2017 | 48.04 | 48.08 | 47.68 | 47.87 | 85,936 | +0.02(+0.03%) |
Mar 31, 2017 | 48.01 | 48.05 | 47.81 | 47.85 | 109,281 | -0.07(-0.16%) |
Mar 30, 2017 | 48.25 | 48.29 | 47.92 | 47.92 | 48,777 | -0.30(-0.62%) |
Mar 29, 2017 | 48.21 | 48.34 | 47.97 | 48.22 | 103,063 | +0.03(+0.07%) |
Mar 28, 2017 | 48.18 | 48.33 | 48.09 | 48.19 | 58,589 | +0.17(+0.35%) |
Mar 27, 2017 | 47.98 | 48.12 | 47.77 | 48.02 | 101,875 | +0.27(+0.58%) |
Mar 24, 2017 | 47.89 | 47.97 | 47.75 | 47.75 | 63,464 | +0.16(+0.33%) |
Mar 23, 2017 | 47.67 | 47.92 | 47.54 | 47.59 | 60,384 | +0.02(+0.04%) |
Mar 22, 2017 | 47.72 | 47.67 | 47.57 | 70,748 | +0.12(+0.25%) | |
Mar 21, 2017 | 48.18 | 48.24 | 47.45 | 47.46 | 79,461 | -0.43(-0.90%) |
Mar 20, 2017 | 47.98 | 48.01 | 47.80 | 47.89 | 87,384 | +0.12(+0.24%) |
Mar 17, 2017 | 47.90 | 47.93 | 47.72 | 47.77 | 69,753 | +0.09(+0.19%) |
Mar 16, 2017 | 47.62 | 48.02 | 47.62 | 47.68 | 184,741 | +0.20(+0.42%) |
Mar 15, 2017 | 46.95 | 47.57 | 46.74 | 47.48 | 56,088 | +0.76(+1.63%) |
Mar 14, 2017 | 46.93 | 46.93 | 46.72 | 46.72 | 79,166 | -0.26(-0.55%) |
Mar 13, 2017 | 47.07 | 47.08 | 46.90 | 46.98 | 86,543 | +0.26(+0.55%) |
Mar 10, 2017 | 46.73 | 46.76 | 46.48 | 46.72 | 53,095 | +0.43(+0.93%) |
Mar 09, 2017 | 46.07 | 46.33 | 46.07 | 46.29 | 47,668 | +0.15(+0.32%) |
Mar 08, 2017 | 46.42 | 46.50 | 46.14 | 46.14 | 58,870 | -0.31(-0.66%) |
Mar 07, 2017 | 46.59 | 46.60 | 46.37 | 46.45 | 65,131 | -0.14(-0.30%) |
Mar 06, 2017 | 46.65 | 46.72 | 46.43 | 46.58 | 56,604 | +0.01(+0.03%) |
Mar 03, 2017 | 46.60 | 46.67 | 46.37 | 46.57 | 51,958 | +0.22(+0.47%) |
Mar 02, 2017 | 46.52 | 46.52 | 46.35 | 46.36 | 109,480 | -0.25(-0.53%) |
Mar 01, 2017 | 46.51 | 46.71 | 46.37 | 46.60 | 64,580 | +0.44(+0.95%) |
Feb 28, 2017 | 46.39 | 46.40 | 46.14 | 46.16 | 53,755 | -0.23(-0.50%) |
Feb 27, 2017 | 46.43 | 46.50 | 46.35 | 46.40 | 82,509 | -0.05(-0.11%) |
Feb 24, 2017 | 46.53 | 46.56 | 46.41 | 46.45 | 77,797 | -0.26(-0.55%) |
Feb 23, 2017 | 46.90 | 46.92 | 46.70 | 46.70 | 107,222 | +0.06(+0.12%) |
Feb 22, 2017 | 46.58 | 46.71 | 46.50 | 46.65 | 37,291 | +0.08(+0.18%) |
Feb 21, 2017 | 46.53 | 46.64 | 46.44 | 46.56 | 84,749 | +0.07(+0.16%) |
Feb 17, 2017 | 46.49 | 46.49 | 46.49 | 0 | +0.07(+0.16%) | |
Feb 16, 2017 | 46.28 | 46.49 | 46.28 | 46.41 | 39,184 | +0.18(+0.40%) |
Feb 15, 2017 | 45.98 | 46.26 | 45.93 | 46.23 | 46,762 | +0.34(+0.74%) |
Feb 14, 2017 | 46.02 | 46.02 | 45.68 | 45.89 | 72,555 | -0.17(-0.36%) |
Feb 13, 2017 | 46.10 | 46.10 | 45.93 | 46.06 | 81,314 | +0.13(+0.29%) |
Feb 10, 2017 | 45.83 | 45.98 | 45.73 | 45.92 | 70,512 | +0.16(+0.34%) |
Feb 09, 2017 | 45.76 | 45.87 | 45.67 | 45.77 | 63,444 | +0.27(+0.58%) |
Feb 08, 2017 | 45.53 | 45.56 | 45.32 | 45.50 | 56,724 | +0.12(+0.27%) |
Feb 07, 2017 | 45.47 | 45.47 | 45.27 | 45.38 | 43,175 | -0.08(-0.18%) |
Feb 06, 2017 | 45.54 | 45.57 | 45.39 | 45.46 | 96,887 | -0.26(-0.56%) |
Feb 03, 2017 | 45.67 | 45.75 | 45.52 | 45.72 | 72,749 | +0.24(+0.53%) |
Feb 02, 2017 | 45.58 | 45.62 | 45.36 | 45.48 | 62,460 | -0.02(-0.04%) |