Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.57 | 47.62 | 46.87 | 47.07 | 250,522 | -0.46(-0.96%) |
Apr 27, 2017 | 47.44 | 47.89 | 47.39 | 47.53 | 143,387 | +0.05(+0.10%) |
Apr 26, 2017 | 47.16 | 47.89 | 47.03 | 47.48 | 238,874 | +0.23(+0.48%) |
Apr 25, 2017 | 47.21 | 47.53 | 46.39 | 47.25 | 192,717 | -0.05(-0.10%) |
Apr 24, 2017 | 47.16 | 47.57 | 46.80 | 47.30 | 192,855 | +0.18(+0.39%) |
Apr 21, 2017 | 46.48 | 47.12 | 46.48 | 47.12 | 174,338 | +0.55(+1.18%) |
Apr 20, 2017 | 46.62 | 46.66 | 46.21 | 46.57 | 151,045 | -0.14(-0.29%) |
Apr 19, 2017 | 46.93 | 46.93 | 46.50 | 46.71 | 157,402 | -0.23(-0.49%) |
Apr 18, 2017 | 46.93 | 47.03 | 46.71 | 46.93 | 174,278 | +0.09(+0.19%) |
Apr 17, 2017 | 46.71 | 46.98 | 46.52 | 46.84 | 132,424 | +0.23(+0.49%) |
Apr 13, 2017 | 46.84 | 47.16 | 46.52 | 46.62 | 291,723 | -0.27(-0.58%) |
Apr 12, 2017 | 46.93 | 47.16 | 46.66 | 46.89 | 141,219 | +0.00(+0.00%) |
Apr 11, 2017 | 46.39 | 46.98 | 46.21 | 46.89 | 144,285 | +0.41(+0.88%) |
Apr 10, 2017 | 46.48 | 46.62 | 46.16 | 46.48 | 160,129 | +0.05(+0.10%) |
Apr 07, 2017 | 46.62 | 46.80 | 46.34 | 46.43 | 316,901 | -0.09(-0.20%) |
Apr 06, 2017 | 46.25 | 46.57 | 46.16 | 46.52 | 205,931 | +0.09(+0.20%) |
Apr 05, 2017 | 45.98 | 46.52 | 45.89 | 46.43 | 234,000 | +0.46(+0.99%) |
Apr 04, 2017 | 45.70 | 46.07 | 45.66 | 45.98 | 167,104 | +0.18(+0.40%) |
Apr 03, 2017 | 46.25 | 46.25 | 45.57 | 45.79 | 311,898 | -0.27(-0.59%) |
Mar 31, 2017 | 45.57 | 46.21 | 45.34 | 46.07 | 345,175 | +0.64(+1.41%) |
Mar 30, 2017 | 45.48 | 45.52 | 44.97 | 45.43 | 237,716 | +0.18(+0.40%) |
Mar 29, 2017 | 45.52 | 45.52 | 45.11 | 45.25 | 376,529 | -0.18(-0.40%) |
Mar 28, 2017 | 45.34 | 45.43 | 44.97 | 45.43 | 192,662 | +0.09(+0.20%) |
Mar 27, 2017 | 45.20 | 45.43 | 44.70 | 45.34 | 158,307 | +0.14(+0.30%) |
Mar 24, 2017 | 44.79 | 45.52 | 44.79 | 45.20 | 138,511 | +0.32(+0.71%) |
Mar 23, 2017 | 44.75 | 45.20 | 44.65 | 44.88 | 176,584 | +0.18(+0.41%) |
Mar 22, 2017 | 44.84 | 45.11 | 44.43 | 44.70 | 179,873 | +0.09(+0.20%) |
Mar 21, 2017 | 44.15 | 44.88 | 43.95 | 44.61 | 147,596 | +0.50(+1.14%) |
Mar 20, 2017 | 44.79 | 44.88 | 43.79 | 44.11 | 261,881 | -0.68(-1.53%) |
Mar 17, 2017 | 44.15 | 44.88 | 44.06 | 44.79 | 383,624 | +0.64(+1.45%) |
Mar 16, 2017 | 44.47 | 44.65 | 44.11 | 44.15 | 250,446 | -0.41(-0.92%) |
Mar 15, 2017 | 43.74 | 44.84 | 43.74 | 44.56 | 317,425 | +1.01(+2.33%) |
Mar 14, 2017 | 43.64 | 43.91 | 43.51 | 43.55 | 87,209 | -0.14(-0.31%) |
Mar 13, 2017 | 43.46 | 43.87 | 43.46 | 43.69 | 90,877 | +0.18(+0.42%) |
Mar 10, 2017 | 43.41 | 43.64 | 43.19 | 43.51 | 134,369 | +0.32(+0.73%) |
Mar 09, 2017 | 43.19 | 43.51 | 42.92 | 43.19 | 179,456 | -0.05(-0.10%) |
Mar 08, 2017 | 43.91 | 44.14 | 43.19 | 43.23 | 139,643 | -1.04(-2.35%) |
Mar 07, 2017 | 44.28 | 44.50 | 44.00 | 44.28 | 142,571 | +0.00(+0.00%) |
Mar 06, 2017 | 44.73 | 44.91 | 44.23 | 44.28 | 150,808 | -0.59(-1.31%) |
Mar 03, 2017 | 44.86 | 45.00 | 44.37 | 44.86 | 193,356 | -0.09(-0.20%) |
Mar 02, 2017 | 44.46 | 44.98 | 44.32 | 44.96 | 304,279 | +0.32(+0.71%) |
Mar 01, 2017 | 44.23 | 44.96 | 43.73 | 44.64 | 310,065 | +0.36(+0.82%) |
Feb 28, 2017 | 44.09 | 44.39 | 43.96 | 44.28 | 248,906 | +0.14(+0.31%) |
Feb 27, 2017 | 44.00 | 44.28 | 43.69 | 44.14 | 301,852 | +0.14(+0.31%) |
Feb 24, 2017 | 43.78 | 44.41 | 43.60 | 44.00 | 180,081 | +0.18(+0.41%) |
Feb 23, 2017 | 43.91 | 44.09 | 42.96 | 43.82 | 279,871 | +1.00(+2.33%) |
Feb 22, 2017 | 42.73 | 42.96 | 42.46 | 42.83 | 119,269 | +0.00(+0.00%) |
Feb 21, 2017 | 42.10 | 42.87 | 42.10 | 42.83 | 118,997 | +0.59(+1.39%) |
Feb 17, 2017 | 42.24 | 42.24 | 42.24 | 0 | -0.14(-0.32%) | |
Feb 16, 2017 | 41.96 | 42.37 | 41.87 | 42.37 | 158,017 | +0.45(+1.08%) |
Feb 15, 2017 | 41.74 | 42.01 | 41.38 | 41.92 | 84,375 | -0.14(-0.32%) |
Feb 14, 2017 | 42.15 | 42.15 | 41.47 | 42.05 | 170,223 | -0.23(-0.54%) |
Feb 13, 2017 | 42.33 | 42.37 | 41.96 | 42.28 | 82,903 | +0.00(+0.00%) |
Feb 10, 2017 | 41.96 | 42.33 | 41.74 | 42.28 | 93,996 | +0.36(+0.86%) |
Feb 09, 2017 | 41.92 | 42.10 | 41.74 | 41.92 | 124,691 | +0.00(+0.00%) |
Feb 08, 2017 | 41.60 | 42.10 | 41.42 | 41.92 | 123,259 | +0.27(+0.65%) |
Feb 07, 2017 | 41.56 | 41.92 | 41.38 | 41.65 | 106,828 | +0.18(+0.44%) |
Feb 06, 2017 | 42.15 | 42.19 | 41.47 | 41.47 | 112,668 | -0.45(-1.08%) |
Feb 03, 2017 | 41.87 | 42.01 | 41.47 | 41.92 | 117,687 | +0.32(+0.76%) |
Feb 02, 2017 | 41.28 | 41.69 | 40.97 | 41.60 | 188,153 | +0.54(+1.32%) |