Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.19 | 49.19 | 48.20 | 48.73 | 1,509,768 | -0.39(-0.79%) |
Apr 27, 2017 | 48.86 | 49.41 | 48.18 | 49.12 | 2,011,270 | -0.20(-0.40%) |
Apr 26, 2017 | 48.66 | 49.60 | 48.52 | 49.32 | 1,684,725 | +0.74(+1.52%) |
Apr 25, 2017 | 48.63 | 48.72 | 48.20 | 48.58 | 1,333,375 | +0.19(+0.38%) |
Apr 24, 2017 | 48.52 | 48.59 | 48.16 | 48.39 | 1,288,844 | +0.38(+0.79%) |
Apr 21, 2017 | 47.63 | 48.39 | 47.50 | 48.01 | 1,608,309 | +0.25(+0.53%) |
Apr 20, 2017 | 47.72 | 47.88 | 47.38 | 47.76 | 1,450,820 | +0.04(+0.08%) |
Apr 19, 2017 | 47.96 | 48.07 | 47.40 | 47.72 | 1,043,778 | +0.07(+0.14%) |
Apr 18, 2017 | 47.50 | 47.82 | 47.27 | 47.65 | 1,160,926 | -0.05(-0.10%) |
Apr 17, 2017 | 48.07 | 48.14 | 47.49 | 47.70 | 2,019,038 | -0.05(-0.10%) |
Apr 13, 2017 | 47.35 | 48.53 | 47.31 | 47.75 | 2,201,482 | +0.15(+0.31%) |
Apr 12, 2017 | 46.78 | 47.74 | 46.78 | 47.60 | 2,183,860 | +0.62(+1.33%) |
Apr 11, 2017 | 46.81 | 47.20 | 46.71 | 46.98 | 1,042,161 | -0.15(-0.31%) |
Apr 10, 2017 | 46.65 | 47.20 | 46.60 | 47.13 | 734,821 | +0.54(+1.15%) |
Apr 07, 2017 | 46.41 | 46.87 | 46.29 | 46.59 | 837,498 | +0.12(+0.25%) |
Apr 06, 2017 | 46.35 | 46.73 | 46.10 | 46.47 | 871,824 | +0.15(+0.32%) |
Apr 05, 2017 | 46.42 | 46.66 | 46.04 | 46.33 | 1,491,166 | +0.01(+0.02%) |
Apr 04, 2017 | 46.82 | 47.04 | 46.24 | 46.32 | 989,351 | -0.58(-1.25%) |
Apr 03, 2017 | 47.26 | 47.55 | 46.62 | 46.90 | 670,919 | -0.44(-0.93%) |
Mar 31, 2017 | 47.12 | 47.47 | 46.56 | 47.34 | 868,145 | +0.34(+0.73%) |
Mar 30, 2017 | 46.81 | 47.11 | 46.59 | 47.00 | 910,706 | +0.23(+0.50%) |
Mar 29, 2017 | 46.62 | 46.90 | 46.41 | 46.77 | 539,986 | -0.04(-0.08%) |
Mar 28, 2017 | 46.16 | 47.10 | 46.12 | 46.81 | 863,730 | +0.51(+1.09%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.00 | 46.30 | 852,405 | -0.62(-1.33%) |
Mar 24, 2017 | 47.27 | 47.57 | 46.60 | 46.92 | 501,474 | -0.21(-0.46%) |
Mar 23, 2017 | 46.97 | 47.31 | 46.86 | 47.14 | 612,670 | +0.19(+0.39%) |
Mar 22, 2017 | 47.19 | 47.46 | 46.81 | 46.95 | 836,260 | -0.23(-0.50%) |
Mar 21, 2017 | 48.62 | 48.82 | 46.95 | 47.19 | 1,584,684 | -1.26(-2.60%) |
Mar 20, 2017 | 48.91 | 49.03 | 48.20 | 48.44 | 1,084,423 | -0.60(-1.23%) |
Mar 17, 2017 | 49.00 | 49.26 | 48.51 | 49.05 | 1,031,699 | -0.04(-0.08%) |
Mar 16, 2017 | 49.46 | 49.47 | 48.81 | 49.09 | 675,954 | -0.27(-0.55%) |
Mar 15, 2017 | 48.99 | 49.41 | 48.82 | 49.36 | 1,080,468 | +0.41(+0.84%) |
Mar 14, 2017 | 48.71 | 49.08 | 48.58 | 48.95 | 718,720 | +0.13(+0.26%) |
Mar 13, 2017 | 48.73 | 48.93 | 48.61 | 48.82 | 430,530 | +0.18(+0.36%) |
Mar 10, 2017 | 48.35 | 49.02 | 48.23 | 48.65 | 824,914 | +0.07(+0.14%) |
Mar 09, 2017 | 48.62 | 48.83 | 48.12 | 48.58 | 1,196,470 | -0.05(-0.10%) |
Mar 08, 2017 | 48.23 | 48.66 | 47.68 | 48.63 | 1,128,783 | +0.40(+0.83%) |
Mar 07, 2017 | 49.04 | 49.17 | 47.96 | 48.23 | 1,152,189 | -0.86(-1.75%) |
Mar 06, 2017 | 49.51 | 49.51 | 48.36 | 49.09 | 902,997 | -0.77(-1.54%) |
Mar 03, 2017 | 49.43 | 49.93 | 49.22 | 49.86 | 823,171 | +0.30(+0.61%) |
Mar 02, 2017 | 49.83 | 50.03 | 49.17 | 49.55 | 900,029 | -0.12(-0.24%) |
Mar 01, 2017 | 49.56 | 49.95 | 49.29 | 49.67 | 945,455 | +0.61(+1.25%) |
Feb 28, 2017 | 48.64 | 49.13 | 48.37 | 49.06 | 909,996 | +0.29(+0.60%) |
Feb 27, 2017 | 48.61 | 49.09 | 48.53 | 48.76 | 823,691 | +0.11(+0.22%) |
Feb 24, 2017 | 48.97 | 49.22 | 48.35 | 48.66 | 685,504 | -0.62(-1.27%) |
Feb 23, 2017 | 49.31 | 49.60 | 49.15 | 49.28 | 964,499 | -0.06(-0.12%) |
Feb 22, 2017 | 49.19 | 49.39 | 48.97 | 49.34 | 722,554 | +0.09(+0.18%) |
Feb 21, 2017 | 49.33 | 49.77 | 49.16 | 49.25 | 949,897 | -0.17(-0.34%) |
Feb 17, 2017 | 49.42 | 49.42 | 49.42 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.52 | 49.07 | 48.42 | 49.04 | 1,361,509 | +0.67(+1.39%) |
Feb 15, 2017 | 48.01 | 48.57 | 47.83 | 48.36 | 1,091,331 | +0.23(+0.49%) |
Feb 14, 2017 | 47.81 | 48.20 | 47.61 | 48.13 | 894,185 | +0.19(+0.39%) |
Feb 13, 2017 | 48.00 | 48.23 | 47.80 | 47.95 | 1,325,694 | +0.16(+0.33%) |
Feb 10, 2017 | 47.90 | 48.17 | 47.74 | 47.79 | 2,048,884 | +0.07(+0.14%) |
Feb 09, 2017 | 47.97 | 48.32 | 47.41 | 47.72 | 1,422,087 | -0.45(-0.93%) |
Feb 08, 2017 | 48.09 | 48.38 | 47.83 | 48.17 | 1,725,694 | -0.11(-0.22%) |
Feb 07, 2017 | 48.04 | 48.37 | 47.86 | 48.28 | 1,485,870 | +0.12(+0.24%) |
Feb 06, 2017 | 48.85 | 48.88 | 48.04 | 48.16 | 2,309,293 | -1.05(-2.14%) |
Feb 03, 2017 | 49.51 | 51.51 | 47.85 | 49.21 | 3,821,418 | -0.71(-1.43%) |
Feb 02, 2017 | 50.03 | 50.35 | 49.17 | 49.92 | 2,016,851 | -0.32(-0.64%) |