Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.41 | 52.75 | 51.98 | 52.32 | 686,977 | -0.10(-0.18%) |
Apr 27, 2017 | 51.98 | 52.99 | 51.74 | 52.41 | 1,393,572 | +0.05(+0.09%) |
Apr 26, 2017 | 52.08 | 52.56 | 51.98 | 52.37 | 1,147,117 | +0.29(+0.55%) |
Apr 25, 2017 | 52.85 | 53.57 | 51.74 | 52.08 | 1,099,949 | -0.77(-1.46%) |
Apr 24, 2017 | 52.37 | 53.33 | 52.08 | 52.85 | 1,115,280 | +1.54(+3.00%) |
Apr 21, 2017 | 51.79 | 54.10 | 50.92 | 51.31 | 2,972,430 | +1.30(+2.60%) |
Apr 20, 2017 | 49.04 | 50.05 | 48.80 | 50.01 | 1,258,178 | +1.35(+2.77%) |
Apr 19, 2017 | 47.02 | 48.95 | 46.99 | 48.66 | 951,996 | +1.93(+4.12%) |
Apr 18, 2017 | 46.63 | 46.63 | 46.25 | 46.73 | 642,114 | -0.10(-0.21%) |
Apr 17, 2017 | 47.02 | 47.12 | 46.32 | 46.83 | 696,470 | +0.24(+0.52%) |
Apr 13, 2017 | 47.12 | 47.21 | 46.54 | 46.59 | 699,652 | -0.29(-0.62%) |
Apr 12, 2017 | 47.21 | 48.08 | 46.66 | 46.87 | 807,303 | -0.27(-0.56%) |
Apr 11, 2017 | 46.15 | 47.21 | 45.72 | 47.14 | 750,408 | +0.75(+1.61%) |
Apr 10, 2017 | 45.14 | 47.12 | 45.00 | 46.39 | 1,481,579 | +2.31(+5.25%) |
Apr 07, 2017 | 44.18 | 44.63 | 43.79 | 44.08 | 611,691 | -0.29(-0.65%) |
Apr 06, 2017 | 44.08 | 44.74 | 43.84 | 44.37 | 803,398 | +0.14(+0.33%) |
Apr 05, 2017 | 44.66 | 44.95 | 44.18 | 44.23 | 898,774 | -0.53(-1.18%) |
Apr 04, 2017 | 45.24 | 45.72 | 44.61 | 44.76 | 629,262 | -0.82(-1.80%) |
Apr 03, 2017 | 44.80 | 45.67 | 44.66 | 45.57 | 803,311 | +0.82(+1.83%) |
Mar 31, 2017 | 44.95 | 45.07 | 44.66 | 44.76 | 1,209,086 | -0.24(-0.54%) |
Mar 30, 2017 | 45.19 | 45.38 | 44.90 | 45.00 | 686,801 | -0.05(-0.11%) |
Mar 29, 2017 | 46.01 | 46.10 | 44.95 | 45.04 | 1,160,125 | -1.20(-2.60%) |
Mar 28, 2017 | 46.97 | 47.49 | 45.60 | 46.25 | 888,977 | -0.96(-2.04%) |
Mar 27, 2017 | 46.49 | 47.58 | 46.01 | 47.21 | 668,344 | +0.53(+1.14%) |
Mar 24, 2017 | 45.91 | 47.07 | 45.86 | 46.68 | 524,786 | +0.77(+1.68%) |
Mar 23, 2017 | 45.38 | 46.08 | 44.95 | 45.91 | 521,533 | +0.34(+0.74%) |
Mar 22, 2017 | 45.00 | 45.71 | 44.37 | 45.57 | 1,012,706 | +0.63(+1.39%) |
Mar 21, 2017 | 47.36 | 47.45 | 44.86 | 44.95 | 999,759 | -2.26(-4.80%) |
Mar 20, 2017 | 48.13 | 48.42 | 47.02 | 47.21 | 940,044 | -0.87(-1.80%) |
Mar 17, 2017 | 46.34 | 48.18 | 46.30 | 48.08 | 1,639,811 | +1.64(+3.53%) |
Mar 16, 2017 | 48.13 | 48.18 | 46.10 | 46.44 | 981,601 | -1.49(-3.12%) |
Mar 15, 2017 | 46.15 | 48.44 | 46.01 | 47.93 | 1,163,048 | +1.69(+3.65%) |
Mar 14, 2017 | 46.87 | 47.16 | 46.08 | 46.25 | 789,883 | -0.77(-1.64%) |
Mar 13, 2017 | 46.25 | 47.43 | 46.01 | 47.02 | 722,230 | +0.58(+1.24%) |
Mar 10, 2017 | 47.02 | 47.21 | 46.04 | 46.44 | 882,850 | -0.39(-0.82%) |
Mar 09, 2017 | 47.07 | 47.50 | 46.75 | 46.83 | 546,083 | -0.19(-0.41%) |
Mar 08, 2017 | 46.39 | 47.16 | 45.81 | 47.02 | 875,483 | +0.72(+1.56%) |
Mar 07, 2017 | 47.55 | 47.79 | 46.10 | 46.30 | 913,683 | -1.40(-2.93%) |
Mar 06, 2017 | 47.74 | 47.93 | 46.83 | 47.69 | 924,378 | -0.43(-0.90%) |
Mar 03, 2017 | 47.50 | 48.32 | 47.50 | 48.13 | 628,580 | +0.77(+1.63%) |
Mar 02, 2017 | 47.60 | 47.79 | 47.08 | 47.36 | 745,062 | -0.24(-0.51%) |
Mar 01, 2017 | 47.55 | 48.46 | 47.55 | 47.60 | 885,204 | +0.72(+1.54%) |
Feb 28, 2017 | 47.65 | 48.01 | 46.87 | 46.87 | 816,097 | -0.82(-1.72%) |
Feb 27, 2017 | 48.03 | 48.22 | 47.50 | 47.69 | 593,302 | -0.48(-1.00%) |
Feb 24, 2017 | 47.55 | 48.32 | 47.40 | 48.18 | 478,154 | +0.43(+0.91%) |
Feb 23, 2017 | 48.37 | 48.42 | 47.55 | 47.74 | 786,970 | -0.58(-1.20%) |
Feb 22, 2017 | 48.27 | 48.56 | 48.03 | 48.32 | 560,246 | -0.14(-0.30%) |
Feb 21, 2017 | 48.46 | 48.85 | 48.03 | 48.46 | 758,006 | +0.00(+0.00%) |
Feb 17, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.10(-0.20%) | |
Feb 16, 2017 | 49.28 | 49.45 | 48.13 | 48.56 | 790,767 | -0.72(-1.47%) |
Feb 15, 2017 | 49.48 | 50.33 | 49.20 | 49.28 | 956,807 | +0.05(+0.10%) |
Feb 14, 2017 | 49.72 | 49.72 | 48.68 | 49.24 | 717,695 | -0.72(-1.45%) |
Feb 13, 2017 | 50.05 | 50.49 | 49.86 | 49.96 | 458,919 | +0.48(+0.97%) |
Feb 10, 2017 | 50.05 | 50.25 | 49.33 | 49.48 | 490,543 | -0.14(-0.29%) |
Feb 09, 2017 | 49.14 | 50.08 | 49.04 | 49.62 | 1,175,914 | +0.96(+1.98%) |
Feb 08, 2017 | 48.66 | 49.04 | 48.08 | 48.66 | 753,620 | +0.10(+0.20%) |
Feb 07, 2017 | 48.46 | 49.33 | 48.37 | 48.56 | 730,792 | +0.05(+0.10%) |
Feb 06, 2017 | 48.95 | 49.40 | 48.10 | 48.51 | 693,200 | -0.43(-0.89%) |
Feb 03, 2017 | 48.85 | 49.57 | 48.37 | 48.95 | 547,192 | +0.63(+1.30%) |
Feb 02, 2017 | 48.42 | 49.57 | 47.89 | 48.32 | 988,610 | -0.34(-0.69%) |