Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.49 | 48.35 | 47.26 | 48.27 | 213,751 | +0.78(+1.64%) |
Apr 27, 2017 | 47.73 | 48.41 | 47.17 | 47.49 | 164,610 | -0.25(-0.52%) |
Apr 26, 2017 | 47.01 | 47.80 | 46.98 | 47.74 | 185,136 | +0.64(+1.36%) |
Apr 25, 2017 | 46.98 | 47.17 | 46.80 | 47.10 | 184,370 | +0.00(+0.00%) |
Apr 24, 2017 | 46.98 | 47.34 | 46.84 | 47.10 | 225,466 | +0.39(+0.83%) |
Apr 21, 2017 | 47.13 | 47.19 | 46.41 | 46.71 | 250,101 | -0.60(-1.27%) |
Apr 20, 2017 | 46.77 | 47.35 | 46.73 | 47.31 | 166,151 | +0.71(+1.52%) |
Apr 19, 2017 | 46.99 | 47.17 | 46.40 | 46.60 | 150,359 | -0.31(-0.66%) |
Apr 18, 2017 | 46.92 | 47.07 | 46.58 | 46.91 | 135,680 | -0.15(-0.32%) |
Apr 17, 2017 | 46.56 | 47.32 | 46.56 | 47.06 | 231,928 | +0.52(+1.12%) |
Apr 13, 2017 | 47.00 | 47.30 | 46.50 | 46.54 | 110,638 | -0.45(-0.96%) |
Apr 12, 2017 | 46.96 | 47.23 | 46.87 | 46.99 | 128,239 | +0.01(+0.02%) |
Apr 11, 2017 | 47.15 | 47.20 | 46.53 | 46.98 | 145,359 | -0.26(-0.55%) |
Apr 10, 2017 | 46.98 | 47.37 | 46.95 | 47.24 | 127,471 | +0.12(+0.25%) |
Apr 07, 2017 | 47.09 | 47.34 | 47.09 | 47.12 | 178,801 | +0.00(+0.00%) |
Apr 06, 2017 | 47.28 | 47.41 | 47.09 | 47.12 | 169,571 | -0.15(-0.32%) |
Apr 05, 2017 | 47.45 | 47.72 | 47.21 | 47.27 | 136,709 | -0.16(-0.34%) |
Apr 04, 2017 | 47.12 | 47.53 | 46.95 | 47.43 | 124,750 | +0.03(+0.06%) |
Apr 03, 2017 | 47.71 | 47.95 | 46.82 | 47.40 | 166,428 | -0.53(-1.11%) |
Mar 31, 2017 | 48.27 | 48.44 | 47.90 | 47.93 | 288,213 | -0.49(-1.01%) |
Mar 30, 2017 | 47.39 | 48.69 | 47.39 | 48.42 | 294,247 | +0.95(+2.00%) |
Mar 29, 2017 | 47.22 | 47.51 | 47.09 | 47.47 | 111,684 | +0.12(+0.25%) |
Mar 28, 2017 | 46.70 | 47.44 | 46.70 | 47.35 | 131,611 | +0.56(+1.20%) |
Mar 27, 2017 | 46.48 | 46.91 | 46.27 | 46.79 | 110,894 | -0.01(-0.02%) |
Mar 24, 2017 | 47.02 | 47.18 | 46.50 | 46.80 | 185,816 | -0.15(-0.32%) |
Mar 23, 2017 | 46.82 | 47.28 | 46.40 | 46.95 | 234,514 | +0.15(+0.32%) |
Mar 22, 2017 | 46.74 | 46.81 | 46.36 | 46.80 | 312,686 | -0.16(-0.34%) |
Mar 21, 2017 | 47.82 | 48.24 | 46.95 | 46.96 | 182,876 | -0.66(-1.39%) |
Mar 20, 2017 | 47.32 | 47.91 | 47.22 | 47.62 | 320,542 | +0.17(+0.36%) |
Mar 17, 2017 | 47.77 | 47.89 | 47.41 | 47.45 | 304,261 | -0.23(-0.48%) |
Mar 16, 2017 | 48.09 | 48.11 | 47.57 | 47.68 | 142,329 | -0.20(-0.42%) |
Mar 15, 2017 | 47.25 | 48.05 | 47.12 | 47.88 | 209,126 | +0.82(+1.74%) |
Mar 14, 2017 | 47.08 | 47.23 | 46.71 | 47.06 | 199,689 | -0.19(-0.40%) |
Mar 13, 2017 | 47.11 | 47.50 | 47.07 | 47.25 | 197,839 | +0.04(+0.08%) |
Mar 10, 2017 | 46.77 | 47.31 | 46.77 | 47.21 | 150,647 | +0.62(+1.33%) |
Mar 09, 2017 | 46.20 | 46.79 | 46.20 | 46.59 | 129,970 | +0.31(+0.67%) |
Mar 08, 2017 | 46.61 | 46.71 | 46.19 | 46.28 | 136,714 | -0.36(-0.77%) |
Mar 07, 2017 | 46.16 | 46.79 | 46.16 | 46.64 | 252,099 | +0.23(+0.50%) |
Mar 06, 2017 | 46.28 | 46.47 | 45.90 | 46.41 | 207,187 | -0.22(-0.47%) |
Mar 03, 2017 | 46.40 | 46.80 | 46.13 | 46.63 | 203,066 | +0.25(+0.54%) |
Mar 02, 2017 | 46.48 | 46.87 | 46.37 | 46.38 | 130,541 | -0.31(-0.66%) |
Mar 01, 2017 | 46.18 | 46.73 | 45.81 | 46.69 | 275,157 | +0.71(+1.54%) |
Feb 28, 2017 | 46.67 | 46.96 | 45.98 | 45.98 | 251,671 | -0.78(-1.67%) |
Feb 27, 2017 | 46.84 | 46.98 | 46.48 | 46.76 | 290,665 | -0.32(-0.68%) |
Feb 24, 2017 | 47.99 | 48.02 | 46.89 | 47.08 | 383,942 | -1.01(-2.10%) |
Feb 23, 2017 | 48.72 | 48.83 | 48.04 | 48.09 | 318,376 | -0.43(-0.89%) |
Feb 22, 2017 | 48.32 | 48.67 | 48.22 | 48.52 | 196,971 | -0.13(-0.27%) |
Feb 21, 2017 | 48.31 | 48.77 | 48.31 | 48.65 | 154,002 | -0.03(-0.06%) |
Feb 17, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 49.05 | 49.15 | 48.62 | 48.73 | 241,408 | -0.37(-0.75%) |
Feb 15, 2017 | 48.86 | 49.36 | 48.72 | 49.10 | 250,190 | +0.17(+0.35%) |
Feb 14, 2017 | 48.89 | 49.11 | 48.77 | 48.93 | 194,388 | -0.05(-0.10%) |
Feb 13, 2017 | 48.47 | 49.03 | 48.47 | 48.98 | 168,148 | +0.38(+0.78%) |
Feb 10, 2017 | 48.41 | 48.85 | 48.41 | 48.60 | 149,012 | +0.31(+0.64%) |
Feb 09, 2017 | 48.08 | 48.56 | 48.07 | 48.29 | 201,263 | +0.42(+0.88%) |
Feb 08, 2017 | 48.00 | 48.01 | 47.55 | 47.87 | 269,831 | -0.18(-0.37%) |
Feb 07, 2017 | 47.95 | 48.39 | 47.90 | 48.05 | 170,805 | -0.02(-0.04%) |
Feb 06, 2017 | 48.44 | 48.49 | 47.83 | 48.07 | 221,627 | -0.74(-1.52%) |
Feb 03, 2017 | 48.77 | 49.21 | 48.33 | 48.81 | 173,653 | +0.24(+0.49%) |
Feb 02, 2017 | 48.89 | 49.56 | 48.43 | 48.57 | 184,056 | -0.38(-0.78%) |