Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.81 | 45.81 | 45.39 | 45.45 | 2,574 | -0.09(-0.19%) |
Apr 27, 2017 | 45.59 | 45.59 | 45.46 | 45.53 | 3,691 | +0.00(+0.00%) |
Apr 26, 2017 | 45.53 | 45.59 | 45.48 | 45.53 | 6,863 | +0.14(+0.30%) |
Apr 25, 2017 | 45.12 | 45.40 | 45.12 | 45.40 | 4,076 | +0.50(+1.11%) |
Apr 24, 2017 | 44.90 | 44.90 | 44.88 | 44.90 | 924 | +0.46(+1.04%) |
Apr 21, 2017 | 44.52 | 44.52 | 44.44 | 44.44 | 1,423 | -0.14(-0.31%) |
Apr 20, 2017 | 44.34 | 44.63 | 44.34 | 44.58 | 4,133 | +0.49(+1.10%) |
Apr 19, 2017 | 44.25 | 44.34 | 44.09 | 44.09 | 4,774 | +0.08(+0.19%) |
Apr 18, 2017 | 44.07 | 44.07 | 43.85 | 44.01 | 1,816 | -0.01(-0.03%) |
Apr 17, 2017 | 43.86 | 44.03 | 43.86 | 44.02 | 4,973 | +0.28(+0.63%) |
Apr 13, 2017 | 44.17 | 44.17 | 43.75 | 43.75 | 5,276 | -0.27(-0.61%) |
Apr 12, 2017 | 44.21 | 44.22 | 44.01 | 44.01 | 2,491 | -0.12(-0.28%) |
Apr 11, 2017 | 44.17 | 44.17 | 43.91 | 44.14 | 6,018 | -0.23(-0.51%) |
Apr 10, 2017 | 44.43 | 44.43 | 44.32 | 44.37 | 1,934 | +0.05(+0.11%) |
Apr 07, 2017 | 44.27 | 44.34 | 44.25 | 44.32 | 13,605 | -0.06(-0.13%) |
Apr 06, 2017 | 44.32 | 44.37 | 44.22 | 44.37 | 4,532 | +0.16(+0.37%) |
Apr 05, 2017 | 44.57 | 44.63 | 44.21 | 44.21 | 4,978 | -0.06(-0.12%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.25 | 44.26 | 608 | -0.07(-0.16%) |
Apr 03, 2017 | 44.53 | 44.54 | 44.11 | 44.34 | 16,505 | -0.13(-0.28%) |
Mar 31, 2017 | 44.53 | 44.55 | 44.46 | 44.46 | 9,597 | -0.08(-0.17%) |
Mar 30, 2017 | 44.41 | 44.56 | 44.41 | 44.54 | 3,540 | +0.16(+0.35%) |
Mar 29, 2017 | 44.27 | 44.40 | 44.27 | 44.38 | 3,035 | +0.06(+0.13%) |
Mar 28, 2017 | 44.00 | 44.39 | 44.00 | 44.33 | 27,850 | +0.25(+0.57%) |
Mar 27, 2017 | 43.84 | 44.07 | 43.77 | 44.07 | 2,621 | -0.01(-0.02%) |
Mar 24, 2017 | 44.14 | 44.21 | 43.86 | 44.08 | 14,427 | +0.16(+0.37%) |
Mar 23, 2017 | 43.94 | 44.16 | 43.92 | 43.92 | 1,825 | -0.03(-0.07%) |
Mar 22, 2017 | 43.77 | 43.98 | 43.77 | 43.95 | 5,929 | +0.12(+0.27%) |
Mar 21, 2017 | 44.70 | 44.72 | 43.78 | 43.83 | 11,624 | -0.72(-1.62%) |
Mar 20, 2017 | 44.78 | 44.78 | 44.55 | 44.55 | 18,871 | -0.09(-0.20%) |
Mar 17, 2017 | 44.64 | 44.64 | 44.64 | 44.64 | 480 | -0.03(-0.07%) |
Mar 16, 2017 | 44.88 | 44.88 | 44.62 | 44.67 | 3,236 | -0.05(-0.11%) |
Mar 15, 2017 | 44.61 | 44.72 | 44.61 | 44.72 | 3,554 | +0.38(+0.86%) |
Mar 14, 2017 | 44.28 | 44.34 | 44.19 | 44.34 | 9,682 | -0.11(-0.24%) |
Mar 13, 2017 | 44.52 | 44.52 | 44.38 | 44.45 | 5,715 | +0.09(+0.20%) |
Mar 10, 2017 | 44.62 | 44.62 | 44.21 | 44.36 | 5,289 | +0.13(+0.29%) |
Mar 09, 2017 | 44.46 | 44.46 | 44.14 | 44.23 | 5,012 | -0.02(-0.05%) |
Mar 08, 2017 | 44.37 | 44.43 | 44.25 | 44.25 | 1,248 | -0.01(-0.02%) |
Mar 07, 2017 | 44.23 | 44.42 | 44.22 | 44.26 | 2,457 | -0.16(-0.35%) |
Mar 06, 2017 | 44.50 | 44.50 | 44.26 | 44.42 | 3,685 | -0.11(-0.24%) |
Mar 03, 2017 | 44.47 | 44.52 | 44.36 | 44.52 | 14,283 | +0.10(+0.22%) |
Mar 02, 2017 | 44.76 | 44.76 | 44.38 | 44.43 | 9,332 | -0.33(-0.74%) |
Mar 01, 2017 | 44.68 | 44.79 | 44.63 | 44.76 | 10,238 | +0.61(+1.39%) |
Feb 28, 2017 | 44.16 | 44.19 | 44.10 | 44.15 | 12,484 | -0.11(-0.24%) |
Feb 27, 2017 | 44.07 | 44.25 | 44.05 | 44.25 | 1,743 | +0.10(+0.22%) |
Feb 24, 2017 | 43.99 | 44.15 | 43.91 | 44.15 | 6,730 | +0.00(+0.00%) |
Feb 23, 2017 | 44.72 | 44.72 | 44.13 | 44.15 | 8,099 | -0.27(-0.61%) |
Feb 22, 2017 | 44.59 | 44.59 | 44.39 | 44.43 | 80,714 | -0.06(-0.13%) |
Feb 21, 2017 | 44.54 | 44.56 | 44.43 | 44.49 | 19,087 | +0.21(+0.47%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.07(+0.15%) | |
Feb 16, 2017 | 44.56 | 44.56 | 44.14 | 44.21 | 5,242 | -0.18(-0.42%) |
Feb 15, 2017 | 44.31 | 44.90 | 41.82 | 44.40 | 9,111 | +0.26(+0.60%) |
Feb 14, 2017 | 44.02 | 44.14 | 43.93 | 44.13 | 23,198 | +0.10(+0.22%) |
Feb 13, 2017 | 43.94 | 44.10 | 43.94 | 44.04 | 1,546 | +0.23(+0.53%) |
Feb 10, 2017 | 43.77 | 43.83 | 43.68 | 43.80 | 9,202 | +0.06(+0.13%) |
Feb 09, 2017 | 43.51 | 43.81 | 43.51 | 43.75 | 23,340 | +0.43(+0.99%) |
Feb 08, 2017 | 43.12 | 43.34 | 43.12 | 43.32 | 14,467 | +0.05(+0.12%) |
Feb 07, 2017 | 43.41 | 43.41 | 43.23 | 43.27 | 2,850 | +0.03(+0.07%) |
Feb 06, 2017 | 43.21 | 43.29 | 43.18 | 43.24 | 7,731 | -0.04(-0.09%) |
Feb 03, 2017 | 43.18 | 43.30 | 43.09 | 43.28 | 1,249 | +0.44(+1.02%) |
Feb 02, 2017 | 42.86 | 42.98 | 42.83 | 42.84 | 10,311 | -0.01(-0.02%) |