Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.62 | 46.81 | 46.38 | 46.38 | 699,927 | -0.24(-0.52%) |
Apr 27, 2017 | 46.69 | 46.79 | 46.19 | 46.62 | 1,372,984 | -0.09(-0.20%) |
Apr 26, 2017 | 46.80 | 46.88 | 46.53 | 46.71 | 1,347,739 | -0.24(-0.51%) |
Apr 25, 2017 | 46.84 | 47.11 | 46.80 | 46.95 | 996,179 | +0.10(+0.21%) |
Apr 24, 2017 | 47.06 | 47.24 | 46.79 | 46.85 | 720,009 | +0.07(+0.15%) |
Apr 21, 2017 | 46.84 | 46.92 | 46.66 | 46.79 | 807,341 | -0.05(-0.11%) |
Apr 20, 2017 | 47.08 | 47.32 | 46.82 | 46.84 | 746,139 | -0.26(-0.55%) |
Apr 19, 2017 | 47.39 | 47.41 | 47.06 | 47.10 | 594,249 | -0.30(-0.62%) |
Apr 18, 2017 | 47.16 | 47.52 | 47.08 | 47.39 | 556,137 | +0.02(+0.04%) |
Apr 17, 2017 | 47.51 | 47.74 | 47.18 | 47.37 | 823,370 | -0.16(-0.34%) |
Apr 13, 2017 | 47.80 | 48.13 | 47.45 | 47.53 | 755,896 | -0.17(-0.35%) |
Apr 12, 2017 | 47.60 | 47.77 | 47.35 | 47.70 | 493,861 | +0.19(+0.39%) |
Apr 11, 2017 | 47.82 | 47.94 | 47.41 | 47.51 | 513,401 | -0.24(-0.50%) |
Apr 10, 2017 | 47.70 | 47.96 | 47.54 | 47.76 | 427,761 | +0.12(+0.26%) |
Apr 07, 2017 | 47.74 | 47.92 | 47.48 | 47.63 | 795,788 | -0.10(-0.21%) |
Apr 06, 2017 | 47.27 | 47.79 | 47.21 | 47.73 | 614,066 | +0.47(+0.99%) |
Apr 05, 2017 | 47.82 | 47.86 | 47.14 | 47.26 | 1,295,847 | -0.30(-0.62%) |
Apr 04, 2017 | 47.26 | 47.66 | 47.03 | 47.56 | 1,401,586 | +0.15(+0.33%) |
Apr 03, 2017 | 47.67 | 47.78 | 46.95 | 47.40 | 754,411 | -0.05(-0.10%) |
Mar 31, 2017 | 47.10 | 47.56 | 46.97 | 47.45 | 919,875 | +0.30(+0.64%) |
Mar 30, 2017 | 47.34 | 47.53 | 47.11 | 47.15 | 1,098,331 | -0.03(-0.07%) |
Mar 29, 2017 | 46.78 | 47.56 | 46.78 | 47.18 | 1,408,159 | +0.50(+1.07%) |
Mar 28, 2017 | 46.62 | 46.95 | 46.62 | 46.68 | 794,222 | +0.07(+0.15%) |
Mar 27, 2017 | 46.89 | 47.00 | 46.43 | 46.61 | 1,036,596 | -0.56(-1.19%) |
Mar 24, 2017 | 47.32 | 47.51 | 47.05 | 47.18 | 847,158 | +0.01(+0.03%) |
Mar 23, 2017 | 47.45 | 47.60 | 47.07 | 47.16 | 1,339,995 | -0.19(-0.40%) |
Mar 22, 2017 | 47.96 | 47.96 | 47.14 | 47.35 | 1,694,052 | -0.64(-1.32%) |
Mar 21, 2017 | 47.97 | 48.20 | 47.40 | 47.99 | 1,188,527 | +0.02(+0.05%) |
Mar 20, 2017 | 47.74 | 48.08 | 47.57 | 47.97 | 843,552 | +0.06(+0.12%) |
Mar 17, 2017 | 48.42 | 48.42 | 47.83 | 47.91 | 3,093,561 | -0.45(-0.93%) |
Mar 16, 2017 | 48.28 | 48.41 | 47.97 | 48.36 | 719,330 | +0.19(+0.38%) |
Mar 15, 2017 | 47.77 | 48.24 | 47.68 | 48.17 | 1,699,638 | +0.56(+1.17%) |
Mar 14, 2017 | 47.34 | 47.94 | 47.30 | 47.62 | 1,186,562 | -0.22(-0.45%) |
Mar 13, 2017 | 47.46 | 47.97 | 47.44 | 47.84 | 929,713 | +0.15(+0.31%) |
Mar 10, 2017 | 47.77 | 47.87 | 47.51 | 47.69 | 786,062 | +0.25(+0.52%) |
Mar 09, 2017 | 47.05 | 47.55 | 46.89 | 47.44 | 1,667,123 | +0.24(+0.51%) |
Mar 08, 2017 | 47.95 | 48.03 | 47.16 | 47.20 | 693,369 | -0.77(-1.61%) |
Mar 07, 2017 | 47.86 | 48.05 | 47.53 | 47.97 | 429,290 | +0.00(+0.00%) |
Mar 06, 2017 | 47.88 | 48.18 | 47.55 | 47.97 | 942,031 | -0.02(-0.05%) |
Mar 03, 2017 | 47.90 | 48.20 | 47.74 | 48.00 | 536,602 | +0.02(+0.05%) |
Mar 02, 2017 | 47.87 | 48.18 | 47.76 | 47.97 | 921,447 | -0.14(-0.29%) |
Mar 01, 2017 | 47.96 | 48.25 | 47.88 | 48.11 | 1,004,704 | +0.29(+0.61%) |
Feb 28, 2017 | 47.63 | 48.02 | 47.53 | 47.82 | 790,605 | +0.14(+0.28%) |
Feb 27, 2017 | 47.97 | 48.13 | 47.57 | 47.69 | 1,220,345 | -0.43(-0.88%) |
Feb 24, 2017 | 48.44 | 48.50 | 47.53 | 48.11 | 1,359,872 | -0.23(-0.49%) |
Feb 23, 2017 | 48.63 | 48.97 | 47.87 | 48.35 | 1,993,117 | -0.07(-0.15%) |
Feb 22, 2017 | 49.19 | 49.47 | 48.38 | 48.42 | 1,288,970 | -1.07(-2.17%) |
Feb 21, 2017 | 49.61 | 49.77 | 49.21 | 49.50 | 920,577 | +0.03(+0.06%) |
Feb 17, 2017 | 49.46 | 49.46 | 49.46 | 0 | -0.53(-1.06%) | |
Feb 16, 2017 | 50.34 | 50.41 | 49.84 | 49.99 | 1,462,029 | +0.03(+0.06%) |
Feb 15, 2017 | 49.79 | 50.45 | 49.63 | 49.96 | 1,313,628 | +0.38(+0.77%) |
Feb 14, 2017 | 49.41 | 49.72 | 49.13 | 49.58 | 854,312 | +0.17(+0.35%) |
Feb 13, 2017 | 49.00 | 49.43 | 48.66 | 49.41 | 1,282,006 | +0.45(+0.92%) |
Feb 10, 2017 | 49.01 | 49.33 | 48.82 | 48.96 | 693,408 | +0.25(+0.52%) |
Feb 09, 2017 | 48.62 | 49.26 | 48.63 | 48.71 | 1,211,989 | +0.09(+0.18%) |
Feb 08, 2017 | 48.20 | 48.96 | 48.00 | 48.62 | 1,218,136 | +0.12(+0.24%) |
Feb 07, 2017 | 48.23 | 48.52 | 48.00 | 48.50 | 914,707 | +0.05(+0.10%) |
Feb 06, 2017 | 48.29 | 48.50 | 47.92 | 48.45 | 2,078,113 | -0.06(-0.13%) |
Feb 03, 2017 | 49.00 | 49.23 | 48.29 | 48.51 | 2,164,471 | -0.86(-1.74%) |
Feb 02, 2017 | 50.08 | 50.08 | 48.71 | 49.37 | 1,754,269 | -0.51(-1.03%) |