Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.49 | 47.49 | 46.90 | 46.94 | 1,353,988 | -0.62(-1.29%) |
Apr 27, 2017 | 47.72 | 48.29 | 47.50 | 47.56 | 901,020 | -0.04(-0.09%) |
Apr 26, 2017 | 47.40 | 47.74 | 47.18 | 47.60 | 2,034,781 | +0.22(+0.47%) |
Apr 25, 2017 | 47.53 | 47.74 | 47.30 | 47.38 | 897,594 | +0.20(+0.42%) |
Apr 24, 2017 | 47.08 | 47.20 | 46.75 | 47.18 | 759,851 | +0.64(+1.38%) |
Apr 21, 2017 | 46.88 | 47.00 | 46.40 | 46.54 | 720,524 | -0.35(-0.74%) |
Apr 20, 2017 | 46.35 | 47.01 | 46.24 | 46.89 | 645,745 | +0.77(+1.66%) |
Apr 19, 2017 | 45.84 | 46.34 | 45.84 | 46.12 | 697,376 | +0.34(+0.74%) |
Apr 18, 2017 | 45.73 | 45.92 | 45.56 | 45.78 | 624,414 | +0.07(+0.16%) |
Apr 17, 2017 | 45.18 | 45.75 | 45.05 | 45.71 | 778,662 | +0.57(+1.26%) |
Apr 13, 2017 | 45.08 | 45.39 | 45.01 | 45.14 | 769,990 | -0.10(-0.22%) |
Apr 12, 2017 | 45.42 | 45.44 | 44.95 | 45.24 | 856,320 | -0.22(-0.49%) |
Apr 11, 2017 | 44.99 | 45.48 | 44.91 | 45.46 | 791,947 | +0.34(+0.75%) |
Apr 10, 2017 | 45.19 | 45.52 | 44.94 | 45.12 | 675,890 | -0.01(-0.02%) |
Apr 07, 2017 | 44.63 | 45.35 | 44.49 | 45.13 | 1,045,030 | +0.52(+1.16%) |
Apr 06, 2017 | 44.59 | 44.82 | 44.43 | 44.61 | 706,843 | +0.09(+0.20%) |
Apr 05, 2017 | 45.35 | 45.73 | 44.52 | 44.52 | 922,579 | -0.68(-1.50%) |
Apr 04, 2017 | 44.99 | 45.36 | 44.80 | 45.20 | 772,375 | +0.14(+0.32%) |
Apr 03, 2017 | 45.41 | 45.64 | 44.86 | 45.06 | 866,958 | -0.53(-1.15%) |
Mar 31, 2017 | 45.65 | 45.83 | 45.44 | 45.59 | 855,931 | -0.16(-0.35%) |
Mar 30, 2017 | 46.43 | 46.46 | 45.60 | 45.75 | 922,442 | -0.81(-1.74%) |
Mar 29, 2017 | 46.19 | 46.64 | 46.00 | 46.56 | 1,104,182 | +0.47(+1.03%) |
Mar 28, 2017 | 45.94 | 46.31 | 45.57 | 46.08 | 892,035 | -0.02(-0.04%) |
Mar 27, 2017 | 46.44 | 46.44 | 45.51 | 46.10 | 768,075 | -0.80(-1.71%) |
Mar 24, 2017 | 47.03 | 47.18 | 46.72 | 46.90 | 743,145 | -0.05(-0.11%) |
Mar 23, 2017 | 46.99 | 47.33 | 46.83 | 46.96 | 594,725 | -0.17(-0.36%) |
Mar 22, 2017 | 47.06 | 47.15 | 46.75 | 47.13 | 797,444 | +0.07(+0.15%) |
Mar 21, 2017 | 47.99 | 48.13 | 46.82 | 47.06 | 757,894 | -0.97(-2.02%) |
Mar 20, 2017 | 48.10 | 48.21 | 47.83 | 48.03 | 608,807 | -0.06(-0.13%) |
Mar 17, 2017 | 48.16 | 48.40 | 47.80 | 48.09 | 1,361,009 | +0.19(+0.39%) |
Mar 16, 2017 | 48.90 | 48.90 | 47.79 | 47.90 | 942,893 | -1.01(-2.06%) |
Mar 15, 2017 | 48.16 | 49.00 | 48.07 | 48.91 | 1,075,641 | +1.06(+2.22%) |
Mar 14, 2017 | 48.06 | 48.13 | 47.60 | 47.85 | 580,989 | -0.24(-0.50%) |
Mar 13, 2017 | 47.05 | 48.13 | 47.00 | 48.09 | 940,722 | +1.30(+2.78%) |
Mar 10, 2017 | 47.08 | 47.16 | 46.43 | 46.79 | 802,851 | -0.11(-0.23%) |
Mar 09, 2017 | 46.74 | 47.13 | 46.55 | 46.90 | 704,515 | +0.19(+0.42%) |
Mar 08, 2017 | 46.93 | 47.03 | 46.58 | 46.70 | 868,384 | -0.27(-0.58%) |
Mar 07, 2017 | 46.88 | 47.23 | 46.83 | 46.97 | 962,756 | -0.13(-0.28%) |
Mar 06, 2017 | 47.17 | 47.43 | 47.05 | 47.11 | 807,817 | -0.46(-0.97%) |
Mar 03, 2017 | 47.36 | 47.80 | 47.30 | 47.57 | 872,233 | +0.13(+0.28%) |
Mar 02, 2017 | 47.98 | 48.68 | 47.40 | 47.44 | 1,278,502 | -1.02(-2.10%) |
Mar 01, 2017 | 47.71 | 48.51 | 47.45 | 48.45 | 1,493,615 | +1.23(+2.61%) |
Feb 28, 2017 | 47.64 | 47.96 | 47.20 | 47.22 | 1,152,795 | -0.66(-1.37%) |
Feb 27, 2017 | 47.84 | 48.11 | 47.54 | 47.88 | 988,640 | -0.04(-0.07%) |
Feb 24, 2017 | 46.55 | 47.95 | 46.27 | 47.91 | 1,467,558 | +1.41(+3.03%) |
Feb 23, 2017 | 47.13 | 48.02 | 46.14 | 46.51 | 2,093,700 | -0.57(-1.20%) |
Feb 22, 2017 | 46.61 | 47.12 | 46.41 | 47.07 | 1,234,449 | +0.42(+0.89%) |
Feb 21, 2017 | 45.88 | 46.67 | 45.19 | 46.66 | 788,142 | +0.63(+1.37%) |
Feb 17, 2017 | 46.03 | 46.03 | 46.03 | 0 | -0.05(-0.12%) | |
Feb 16, 2017 | 45.88 | 46.12 | 45.51 | 46.08 | 944,575 | +0.35(+0.76%) |
Feb 15, 2017 | 45.11 | 45.89 | 45.09 | 45.73 | 824,927 | +0.50(+1.10%) |
Feb 14, 2017 | 45.03 | 45.33 | 44.82 | 45.24 | 687,887 | +0.06(+0.14%) |
Feb 13, 2017 | 45.16 | 45.47 | 44.99 | 45.18 | 615,914 | +0.13(+0.30%) |
Feb 10, 2017 | 45.19 | 45.41 | 44.80 | 45.04 | 757,617 | +0.02(+0.04%) |
Feb 09, 2017 | 44.16 | 45.19 | 43.99 | 45.03 | 895,288 | +0.65(+1.46%) |
Feb 08, 2017 | 44.63 | 44.63 | 43.30 | 44.38 | 1,398,556 | -0.34(-0.75%) |
Feb 07, 2017 | 44.39 | 44.72 | 44.29 | 44.72 | 890,200 | +0.31(+0.70%) |
Feb 06, 2017 | 43.94 | 44.44 | 43.90 | 44.41 | 787,393 | +0.38(+0.87%) |
Feb 03, 2017 | 43.75 | 44.21 | 43.69 | 44.02 | 770,554 | +0.53(+1.22%) |
Feb 02, 2017 | 42.74 | 43.69 | 42.58 | 43.49 | 1,395,969 | +0.69(+1.61%) |