Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.73 | 48.73 | 48.45 | 48.47 | 573,405 | -0.20(-0.40%) |
Apr 27, 2017 | 48.70 | 48.72 | 48.51 | 48.66 | 540,736 | +0.04(+0.07%) |
Apr 26, 2017 | 48.63 | 48.82 | 48.58 | 48.63 | 585,167 | +0.04(+0.07%) |
Apr 25, 2017 | 48.48 | 48.69 | 48.44 | 48.59 | 699,894 | +0.29(+0.61%) |
Apr 24, 2017 | 48.31 | 48.36 | 48.15 | 48.30 | 499,573 | +0.50(+1.04%) |
Apr 21, 2017 | 47.92 | 47.93 | 47.69 | 47.80 | 548,571 | -0.12(-0.26%) |
Apr 20, 2017 | 47.70 | 48.00 | 47.61 | 47.92 | 662,581 | +0.37(+0.78%) |
Apr 19, 2017 | 47.73 | 47.80 | 47.48 | 47.55 | 799,700 | -0.04(-0.07%) |
Apr 18, 2017 | 47.56 | 47.68 | 47.39 | 47.59 | 659,192 | -0.11(-0.22%) |
Apr 17, 2017 | 47.40 | 47.69 | 47.33 | 47.69 | 655,906 | +0.44(+0.92%) |
Apr 13, 2017 | 47.53 | 47.67 | 47.26 | 47.26 | 856,441 | -0.36(-0.76%) |
Apr 12, 2017 | 47.81 | 47.82 | 47.54 | 47.62 | 663,958 | -0.20(-0.43%) |
Apr 11, 2017 | 47.79 | 47.84 | 47.47 | 47.83 | 782,096 | -0.03(-0.06%) |
Apr 10, 2017 | 47.87 | 48.04 | 47.72 | 47.85 | 527,088 | +0.03(+0.06%) |
Apr 07, 2017 | 47.80 | 47.97 | 47.69 | 47.83 | 643,912 | -0.04(-0.07%) |
Apr 06, 2017 | 47.73 | 47.95 | 47.61 | 47.86 | 568,557 | +0.17(+0.35%) |
Apr 05, 2017 | 48.05 | 48.25 | 47.63 | 47.69 | 4,615,310 | -0.19(-0.39%) |
Apr 04, 2017 | 47.77 | 47.88 | 47.70 | 47.88 | 536,785 | +0.04(+0.09%) |
Apr 03, 2017 | 48.04 | 48.06 | 47.59 | 47.84 | 684,384 | -0.15(-0.31%) |
Mar 31, 2017 | 48.01 | 48.13 | 47.94 | 47.99 | 1,052,489 | -0.09(-0.18%) |
Mar 30, 2017 | 47.91 | 48.10 | 47.87 | 48.08 | 714,393 | +0.16(+0.33%) |
Mar 29, 2017 | 47.82 | 47.95 | 47.70 | 47.92 | 797,778 | +0.09(+0.19%) |
Mar 28, 2017 | 47.45 | 47.91 | 47.38 | 47.83 | 835,154 | +0.38(+0.80%) |
Mar 27, 2017 | 47.13 | 47.53 | 47.01 | 47.44 | 4,595,225 | -0.08(-0.17%) |
Mar 24, 2017 | 47.64 | 47.75 | 47.32 | 47.52 | 979,621 | +0.00(+0.00%) |
Mar 23, 2017 | 47.51 | 47.78 | 47.43 | 47.52 | 590,788 | +0.00(+0.00%) |
Mar 22, 2017 | 47.43 | 47.59 | 47.29 | 47.52 | 828,909 | +0.06(+0.13%) |
Mar 21, 2017 | 48.31 | 48.34 | 47.42 | 47.46 | 1,515,435 | -0.68(-1.41%) |
Mar 20, 2017 | 48.26 | 48.27 | 48.06 | 48.14 | 893,392 | -0.13(-0.27%) |
Mar 17, 2017 | 48.40 | 48.40 | 48.20 | 48.27 | 763,039 | -0.02(-0.04%) |
Mar 16, 2017 | 48.42 | 48.42 | 48.20 | 48.29 | 1,003,074 | -0.04(-0.09%) |
Mar 15, 2017 | 48.00 | 48.44 | 47.98 | 48.34 | 952,392 | +0.42(+0.87%) |
Mar 14, 2017 | 47.96 | 47.98 | 47.73 | 47.92 | 577,399 | -0.16(-0.33%) |
Mar 13, 2017 | 48.05 | 48.11 | 47.97 | 48.08 | 670,055 | +0.04(+0.09%) |
Mar 10, 2017 | 48.12 | 48.12 | 47.82 | 48.04 | 691,629 | +0.16(+0.33%) |
Mar 09, 2017 | 47.89 | 47.98 | 47.64 | 47.88 | 630,889 | +0.01(+0.02%) |
Mar 08, 2017 | 48.05 | 48.10 | 47.83 | 47.87 | 955,522 | -0.12(-0.26%) |
Mar 07, 2017 | 48.10 | 48.15 | 47.95 | 47.99 | 971,314 | -0.16(-0.33%) |
Mar 06, 2017 | 48.19 | 48.22 | 47.99 | 48.15 | 1,878,579 | -0.19(-0.38%) |
Mar 03, 2017 | 48.27 | 48.35 | 48.16 | 48.34 | 1,108,178 | +0.04(+0.07%) |
Mar 02, 2017 | 48.60 | 48.60 | 48.27 | 48.30 | 1,540,139 | -0.32(-0.65%) |
Mar 01, 2017 | 48.34 | 48.72 | 48.32 | 48.62 | 1,583,688 | +0.69(+1.44%) |
Feb 28, 2017 | 48.12 | 48.13 | 47.87 | 47.93 | 754,028 | -0.20(-0.42%) |
Feb 27, 2017 | 48.02 | 48.19 | 47.94 | 48.13 | 1,019,240 | +0.11(+0.22%) |
Feb 24, 2017 | 47.79 | 48.03 | 47.73 | 48.03 | 642,685 | +0.05(+0.11%) |
Feb 23, 2017 | 48.13 | 48.14 | 47.78 | 47.97 | 1,180,675 | -0.02(-0.04%) |
Feb 22, 2017 | 47.99 | 48.04 | 47.91 | 47.99 | 1,081,194 | -0.07(-0.15%) |
Feb 21, 2017 | 47.89 | 48.09 | 47.75 | 48.06 | 1,035,651 | +0.30(+0.63%) |
Feb 17, 2017 | 47.76 | 47.76 | 47.76 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 47.75 | 47.79 | 47.51 | 47.70 | 697,764 | -0.04(-0.09%) |
Feb 15, 2017 | 47.45 | 47.79 | 47.41 | 47.74 | 1,564,847 | +0.25(+0.52%) |
Feb 14, 2017 | 47.29 | 47.50 | 47.13 | 47.50 | 2,277,279 | +0.19(+0.39%) |
Feb 13, 2017 | 47.23 | 47.38 | 47.18 | 47.31 | 788,053 | +0.22(+0.47%) |
Feb 10, 2017 | 46.99 | 47.14 | 46.94 | 47.09 | 1,164,300 | +0.21(+0.45%) |
Feb 09, 2017 | 46.66 | 46.94 | 46.64 | 46.88 | 1,217,356 | +0.30(+0.65%) |
Feb 08, 2017 | 46.43 | 46.59 | 46.34 | 46.58 | 1,077,548 | +0.06(+0.13%) |
Feb 07, 2017 | 46.65 | 46.68 | 46.45 | 46.51 | 849,302 | -0.03(-0.06%) |
Feb 06, 2017 | 46.62 | 46.64 | 46.45 | 46.54 | 1,098,913 | -0.12(-0.25%) |
Feb 03, 2017 | 46.48 | 46.66 | 46.41 | 46.66 | 991,490 | +0.38(+0.82%) |
Feb 02, 2017 | 46.16 | 46.36 | 46.11 | 46.28 | 963,431 | +0.00(+0.00%) |