Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.62 | 45.79 | 45.02 | 45.03 | 1,297,825 | -0.69(-1.50%) |
Apr 27, 2017 | 45.83 | 45.90 | 45.53 | 45.72 | 641,657 | -0.12(-0.25%) |
Apr 26, 2017 | 45.70 | 46.30 | 45.51 | 45.83 | 849,364 | +0.11(+0.23%) |
Apr 25, 2017 | 45.76 | 45.88 | 45.61 | 45.73 | 880,548 | +0.28(+0.62%) |
Apr 24, 2017 | 45.01 | 45.47 | 45.00 | 45.45 | 1,307,121 | +1.06(+2.39%) |
Apr 21, 2017 | 44.45 | 44.64 | 44.33 | 44.38 | 737,552 | -0.11(-0.24%) |
Apr 20, 2017 | 44.46 | 44.58 | 44.15 | 44.49 | 975,769 | +0.17(+0.39%) |
Apr 19, 2017 | 44.83 | 44.90 | 44.22 | 44.32 | 763,233 | -0.27(-0.61%) |
Apr 18, 2017 | 44.61 | 44.79 | 44.34 | 44.59 | 1,049,241 | -0.31(-0.69%) |
Apr 17, 2017 | 44.73 | 45.05 | 44.60 | 44.90 | 1,784,581 | +0.34(+0.76%) |
Apr 13, 2017 | 44.96 | 45.05 | 44.49 | 44.56 | 914,783 | -0.57(-1.26%) |
Apr 12, 2017 | 45.48 | 45.48 | 45.07 | 45.13 | 1,024,681 | -0.47(-1.04%) |
Apr 11, 2017 | 45.66 | 45.84 | 45.34 | 45.60 | 488,418 | -0.24(-0.53%) |
Apr 10, 2017 | 45.63 | 45.93 | 45.56 | 45.84 | 670,672 | +0.21(+0.47%) |
Apr 07, 2017 | 45.60 | 45.75 | 45.42 | 45.63 | 865,268 | -0.06(-0.13%) |
Apr 06, 2017 | 45.34 | 45.75 | 45.20 | 45.69 | 828,906 | +0.29(+0.64%) |
Apr 05, 2017 | 45.33 | 45.84 | 45.18 | 45.40 | 1,340,876 | -0.09(-0.19%) |
Apr 04, 2017 | 45.10 | 45.49 | 45.05 | 45.48 | 712,312 | +0.34(+0.75%) |
Apr 03, 2017 | 45.19 | 45.33 | 44.70 | 45.15 | 730,435 | -0.03(-0.06%) |
Mar 31, 2017 | 45.18 | 45.47 | 45.12 | 45.18 | 881,034 | -0.09(-0.19%) |
Mar 30, 2017 | 44.73 | 45.30 | 44.68 | 45.26 | 579,713 | +0.49(+1.10%) |
Mar 29, 2017 | 44.81 | 44.97 | 44.74 | 44.77 | 745,648 | -0.14(-0.30%) |
Mar 28, 2017 | 44.22 | 44.97 | 44.22 | 44.91 | 1,212,193 | +0.55(+1.24%) |
Mar 27, 2017 | 43.90 | 44.41 | 43.71 | 44.35 | 534,123 | -0.12(-0.26%) |
Mar 24, 2017 | 44.74 | 44.90 | 44.23 | 44.47 | 809,019 | -0.29(-0.65%) |
Mar 23, 2017 | 44.62 | 45.17 | 44.52 | 44.76 | 500,274 | +0.11(+0.24%) |
Mar 22, 2017 | 44.70 | 44.83 | 44.44 | 44.65 | 989,794 | -0.23(-0.52%) |
Mar 21, 2017 | 45.50 | 45.51 | 44.74 | 44.89 | 1,034,336 | -0.40(-0.87%) |
Mar 20, 2017 | 45.51 | 45.60 | 45.16 | 45.28 | 522,570 | -0.32(-0.70%) |
Mar 17, 2017 | 45.80 | 45.81 | 45.39 | 45.60 | 1,043,698 | -0.15(-0.34%) |
Mar 16, 2017 | 45.96 | 46.12 | 45.69 | 45.76 | 581,723 | -0.16(-0.36%) |
Mar 15, 2017 | 45.63 | 46.00 | 45.47 | 45.92 | 973,772 | +0.33(+0.72%) |
Mar 14, 2017 | 45.37 | 45.69 | 45.16 | 45.59 | 716,865 | +0.05(+0.11%) |
Mar 13, 2017 | 45.53 | 45.67 | 45.44 | 45.54 | 865,941 | -0.05(-0.11%) |
Mar 10, 2017 | 45.81 | 45.81 | 45.40 | 45.59 | 630,015 | +0.06(+0.13%) |
Mar 09, 2017 | 45.71 | 45.90 | 45.40 | 45.53 | 883,880 | -0.12(-0.25%) |
Mar 08, 2017 | 46.02 | 46.10 | 45.63 | 45.65 | 756,086 | -0.18(-0.40%) |
Mar 07, 2017 | 45.85 | 45.95 | 45.66 | 45.83 | 642,230 | -0.06(-0.13%) |
Mar 06, 2017 | 45.89 | 46.07 | 45.69 | 45.89 | 614,725 | -0.16(-0.36%) |
Mar 03, 2017 | 45.70 | 46.16 | 45.56 | 46.05 | 849,175 | +0.42(+0.91%) |
Mar 02, 2017 | 46.25 | 46.25 | 45.60 | 45.64 | 767,777 | -0.55(-1.19%) |
Mar 01, 2017 | 46.07 | 46.24 | 45.80 | 46.19 | 1,268,850 | +0.81(+1.79%) |
Feb 28, 2017 | 45.38 | 45.58 | 45.31 | 45.38 | 1,106,405 | -0.10(-0.21%) |
Feb 27, 2017 | 45.62 | 45.68 | 45.41 | 45.47 | 646,483 | -0.08(-0.19%) |
Feb 24, 2017 | 45.55 | 45.67 | 45.35 | 45.56 | 643,050 | -0.18(-0.40%) |
Feb 23, 2017 | 45.55 | 45.75 | 45.34 | 45.74 | 739,502 | +0.29(+0.64%) |
Feb 22, 2017 | 45.27 | 45.54 | 45.25 | 45.45 | 812,723 | +0.00(+0.00%) |
Feb 21, 2017 | 45.32 | 45.67 | 45.31 | 45.45 | 795,064 | +0.14(+0.30%) |
Feb 17, 2017 | 45.32 | 45.32 | 45.32 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.68 | 45.69 | 45.31 | 45.39 | 1,477,277 | -0.19(-0.42%) |
Feb 15, 2017 | 45.16 | 45.58 | 45.06 | 45.58 | 800,157 | +0.28(+0.62%) |
Feb 14, 2017 | 45.17 | 45.49 | 45.02 | 45.30 | 850,125 | +0.14(+0.32%) |
Feb 13, 2017 | 44.78 | 45.21 | 44.64 | 45.15 | 923,338 | +0.32(+0.71%) |
Feb 10, 2017 | 44.86 | 44.91 | 44.66 | 44.84 | 850,333 | +0.23(+0.52%) |
Feb 09, 2017 | 44.60 | 44.81 | 44.45 | 44.60 | 794,000 | -0.01(-0.02%) |
Feb 08, 2017 | 44.58 | 44.78 | 44.35 | 44.61 | 647,583 | -0.16(-0.37%) |
Feb 07, 2017 | 44.94 | 45.18 | 44.52 | 44.78 | 772,130 | -0.08(-0.17%) |
Feb 06, 2017 | 44.66 | 45.34 | 44.35 | 44.86 | 877,143 | -0.11(-0.24%) |
Feb 03, 2017 | 45.03 | 45.37 | 44.68 | 44.96 | 955,639 | +0.33(+0.73%) |
Feb 02, 2017 | 44.51 | 44.63 | 44.27 | 44.63 | 896,010 | +0.07(+0.15%) |