Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.41 | 48.42 | 47.08 | 47.39 | 376,407 | -0.85(-1.75%) |
Apr 27, 2017 | 48.40 | 48.74 | 47.83 | 48.23 | 186,418 | -0.13(-0.28%) |
Apr 26, 2017 | 48.42 | 49.11 | 48.32 | 48.37 | 291,870 | -0.04(-0.07%) |
Apr 25, 2017 | 48.04 | 48.52 | 47.59 | 48.40 | 298,276 | +0.88(+1.85%) |
Apr 24, 2017 | 47.50 | 47.82 | 47.07 | 47.52 | 358,148 | +1.06(+2.28%) |
Apr 21, 2017 | 46.83 | 46.89 | 46.16 | 46.46 | 252,460 | -0.58(-1.24%) |
Apr 20, 2017 | 46.89 | 47.31 | 46.31 | 47.05 | 325,967 | +0.52(+1.12%) |
Apr 19, 2017 | 47.40 | 47.85 | 46.47 | 46.52 | 555,074 | -0.59(-1.26%) |
Apr 18, 2017 | 46.72 | 47.23 | 46.08 | 47.12 | 529,300 | -0.04(-0.08%) |
Apr 17, 2017 | 46.62 | 47.22 | 46.03 | 47.15 | 338,025 | +0.72(+1.55%) |
Apr 13, 2017 | 47.56 | 47.94 | 46.34 | 46.43 | 555,110 | -1.16(-2.44%) |
Apr 12, 2017 | 48.04 | 48.06 | 47.12 | 47.59 | 729,770 | -0.67(-1.40%) |
Apr 11, 2017 | 47.79 | 48.41 | 47.50 | 48.27 | 572,767 | +0.04(+0.09%) |
Apr 10, 2017 | 48.39 | 49.30 | 47.48 | 48.22 | 806,450 | -0.16(-0.33%) |
Apr 07, 2017 | 46.09 | 48.82 | 46.09 | 48.39 | 1,574,779 | +3.87(+8.68%) |
Apr 06, 2017 | 45.63 | 46.00 | 44.20 | 44.52 | 774,887 | -1.11(-2.44%) |
Apr 05, 2017 | 45.27 | 46.42 | 45.16 | 45.63 | 886,616 | +0.82(+1.83%) |
Apr 04, 2017 | 45.02 | 45.38 | 44.37 | 44.82 | 552,539 | -0.34(-0.76%) |
Apr 03, 2017 | 46.54 | 46.75 | 44.35 | 45.16 | 592,151 | +0.04(+0.08%) |
Mar 31, 2017 | 45.18 | 45.86 | 44.35 | 45.12 | 864,207 | -0.06(-0.14%) |
Mar 30, 2017 | 44.25 | 46.75 | 44.22 | 45.18 | 1,533,041 | +1.38(+3.14%) |
Mar 29, 2017 | 41.93 | 44.12 | 41.53 | 43.81 | 749,540 | +1.78(+4.24%) |
Mar 28, 2017 | 41.54 | 42.28 | 40.51 | 42.03 | 399,318 | +0.32(+0.77%) |
Mar 27, 2017 | 41.01 | 41.82 | 40.68 | 41.71 | 433,596 | -0.06(-0.15%) |
Mar 24, 2017 | 42.08 | 42.32 | 41.53 | 41.77 | 364,637 | -0.22(-0.53%) |
Mar 23, 2017 | 41.51 | 42.15 | 41.22 | 41.99 | 370,636 | +0.43(+1.04%) |
Mar 22, 2017 | 41.48 | 42.14 | 41.04 | 41.56 | 442,413 | -0.13(-0.32%) |
Mar 21, 2017 | 43.14 | 43.35 | 40.54 | 41.70 | 858,043 | -1.28(-2.98%) |
Mar 20, 2017 | 43.59 | 43.90 | 42.59 | 42.98 | 702,218 | -0.93(-2.12%) |
Mar 17, 2017 | 45.50 | 45.50 | 43.28 | 43.91 | 1,156,105 | -1.69(-3.70%) |
Mar 16, 2017 | 47.59 | 47.59 | 45.51 | 45.60 | 452,992 | -1.37(-2.92%) |
Mar 15, 2017 | 45.99 | 47.26 | 45.83 | 46.97 | 407,943 | +1.41(+3.09%) |
Mar 14, 2017 | 45.38 | 45.76 | 44.47 | 45.56 | 182,150 | -0.33(-0.72%) |
Mar 13, 2017 | 46.83 | 45.78 | 45.89 | 199,298 | -0.54(-1.16%) | |
Mar 10, 2017 | 46.21 | 46.64 | 45.83 | 46.43 | 281,041 | +0.78(+1.71%) |
Mar 09, 2017 | 46.03 | 46.27 | 45.36 | 45.65 | 279,142 | -0.26(-0.57%) |
Mar 08, 2017 | 46.83 | 47.10 | 45.87 | 45.91 | 238,476 | -0.83(-1.78%) |
Mar 07, 2017 | 46.99 | 47.18 | 46.45 | 46.74 | 234,189 | -0.29(-0.61%) |
Mar 06, 2017 | 47.20 | 47.28 | 46.44 | 47.03 | 216,626 | -0.59(-1.24%) |
Mar 03, 2017 | 47.47 | 48.15 | 47.20 | 47.62 | 425,062 | +0.31(+0.66%) |
Mar 02, 2017 | 48.73 | 48.73 | 47.21 | 47.31 | 396,642 | -1.30(-2.67%) |
Mar 01, 2017 | 48.65 | 49.94 | 48.42 | 48.61 | 686,354 | +1.08(+2.28%) |
Feb 28, 2017 | 48.95 | 49.17 | 46.90 | 47.52 | 527,698 | -1.50(-3.05%) |
Feb 27, 2017 | 48.07 | 49.53 | 48.03 | 49.02 | 558,962 | +0.69(+1.43%) |
Feb 24, 2017 | 47.17 | 48.44 | 47.07 | 48.33 | 582,293 | +0.70(+1.47%) |
Feb 23, 2017 | 49.00 | 49.00 | 45.53 | 47.63 | 814,968 | -1.06(-2.17%) |
Feb 22, 2017 | 49.17 | 49.41 | 48.39 | 48.69 | 648,813 | -0.63(-1.27%) |
Feb 21, 2017 | 47.63 | 49.54 | 47.36 | 49.32 | 811,824 | +1.43(+3.00%) |
Feb 17, 2017 | 47.88 | 47.88 | 47.88 | 0 | -1.40(-2.84%) | |
Feb 16, 2017 | 49.31 | 49.44 | 48.41 | 49.28 | 297,427 | -0.06(-0.13%) |
Feb 15, 2017 | 48.66 | 49.76 | 48.66 | 49.34 | 361,401 | +0.48(+0.97%) |
Feb 14, 2017 | 48.38 | 49.10 | 48.12 | 48.87 | 344,643 | +0.48(+1.00%) |
Feb 13, 2017 | 49.62 | 49.99 | 48.35 | 48.39 | 279,213 | -0.60(-1.23%) |
Feb 10, 2017 | 48.52 | 49.48 | 48.39 | 48.99 | 224,333 | +0.69(+1.43%) |
Feb 09, 2017 | 47.92 | 49.26 | 47.75 | 48.30 | 339,885 | +0.57(+1.20%) |
Feb 08, 2017 | 48.31 | 48.36 | 47.41 | 47.72 | 289,597 | -0.71(-1.46%) |
Feb 07, 2017 | 48.17 | 48.74 | 47.61 | 48.43 | 473,716 | +0.08(+0.17%) |
Feb 06, 2017 | 49.19 | 49.55 | 48.33 | 48.35 | 304,070 | -1.44(-2.90%) |
Feb 03, 2017 | 49.52 | 50.25 | 49.41 | 49.79 | 334,080 | +0.60(+1.22%) |
Feb 02, 2017 | 49.83 | 50.05 | 48.75 | 49.19 | 186,582 | -1.00(-2.00%) |