Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.82 | 45.09 | 44.73 | 44.77 | 73,976 | +0.02(+0.04%) |
Apr 27, 2017 | 45.48 | 45.48 | 44.64 | 44.76 | 13,557 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.20 | 45.43 | 28,957 | +0.10(+0.21%) |
Apr 25, 2017 | 45.47 | 45.58 | 45.32 | 45.33 | 107,995 | +0.26(+0.59%) |
Apr 24, 2017 | 45.20 | 45.33 | 45.00 | 45.06 | 38,859 | +0.82(+1.86%) |
Apr 21, 2017 | 44.60 | 44.65 | 44.12 | 44.24 | 13,399 | -0.35(-0.79%) |
Apr 20, 2017 | 44.21 | 44.68 | 44.05 | 44.60 | 31,158 | +0.80(+1.83%) |
Apr 19, 2017 | 43.93 | 44.14 | 43.71 | 43.79 | 34,218 | +0.16(+0.36%) |
Apr 18, 2017 | 43.55 | 43.74 | 43.22 | 43.63 | 30,840 | -0.23(-0.52%) |
Apr 17, 2017 | 43.36 | 43.90 | 43.21 | 43.86 | 26,583 | +0.60(+1.39%) |
Apr 13, 2017 | 43.58 | 43.94 | 43.24 | 43.26 | 60,029 | -0.43(-0.99%) |
Apr 12, 2017 | 44.08 | 44.08 | 43.63 | 43.70 | 49,376 | -0.42(-0.96%) |
Apr 11, 2017 | 44.15 | 44.15 | 43.69 | 44.12 | 25,500 | -0.19(-0.44%) |
Apr 10, 2017 | 44.50 | 44.77 | 44.15 | 44.31 | 35,584 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.73 | 44.24 | 44.54 | 18,516 | -0.01(-0.02%) |
Apr 06, 2017 | 44.18 | 44.68 | 44.02 | 44.55 | 24,057 | +0.40(+0.90%) |
Apr 05, 2017 | 45.05 | 45.11 | 44.14 | 44.15 | 33,172 | -0.52(-1.17%) |
Apr 04, 2017 | 44.72 | 44.94 | 44.59 | 44.68 | 120,646 | -0.22(-0.49%) |
Apr 03, 2017 | 45.28 | 45.28 | 44.51 | 44.90 | 101,720 | -0.35(-0.78%) |
Mar 31, 2017 | 45.13 | 45.49 | 45.10 | 45.25 | 21,974 | -0.10(-0.21%) |
Mar 30, 2017 | 44.82 | 45.39 | 44.77 | 45.35 | 45,656 | +0.60(+1.34%) |
Mar 29, 2017 | 45.01 | 45.01 | 44.56 | 44.75 | 57,347 | -0.06(-0.14%) |
Mar 28, 2017 | 44.07 | 45.03 | 44.06 | 44.81 | 349,710 | +0.64(+1.44%) |
Mar 27, 2017 | 43.73 | 44.24 | 43.40 | 44.17 | 662,363 | -0.48(-1.07%) |
Mar 24, 2017 | 44.88 | 45.08 | 44.43 | 44.65 | 20,693 | -0.11(-0.25%) |
Mar 23, 2017 | 44.62 | 45.11 | 44.61 | 44.76 | 59,570 | +0.12(+0.28%) |
Mar 22, 2017 | 44.44 | 44.88 | 44.28 | 44.64 | 145,903 | -0.18(-0.39%) |
Mar 21, 2017 | 46.37 | 46.54 | 44.74 | 44.81 | 143,061 | -1.51(-3.26%) |
Mar 20, 2017 | 46.58 | 46.66 | 46.31 | 46.32 | 24,046 | -0.33(-0.70%) |
Mar 17, 2017 | 47.30 | 47.30 | 46.64 | 46.65 | 678,395 | -0.56(-1.19%) |
Mar 16, 2017 | 46.88 | 47.33 | 46.88 | 47.21 | 66,137 | +0.57(+1.22%) |
Mar 15, 2017 | 46.55 | 46.91 | 46.37 | 46.64 | 79,326 | +0.14(+0.30%) |
Mar 14, 2017 | 46.46 | 46.52 | 46.20 | 46.50 | 31,556 | -0.14(-0.30%) |
Mar 13, 2017 | 46.47 | 46.79 | 46.46 | 46.64 | 59,775 | +0.18(+0.40%) |
Mar 10, 2017 | 46.66 | 46.76 | 46.17 | 46.46 | 36,692 | +0.05(+0.11%) |
Mar 09, 2017 | 46.34 | 46.63 | 46.25 | 46.40 | 76,217 | +0.19(+0.42%) |
Mar 08, 2017 | 46.58 | 46.84 | 46.20 | 46.21 | 19,366 | -0.04(-0.08%) |
Mar 07, 2017 | 46.43 | 46.43 | 46.19 | 46.24 | 107,637 | -0.22(-0.47%) |
Mar 06, 2017 | 46.40 | 46.56 | 46.21 | 46.46 | 40,779 | -0.18(-0.40%) |
Mar 03, 2017 | 46.48 | 46.80 | 46.34 | 46.65 | 120,361 | +0.20(+0.43%) |
Mar 02, 2017 | 47.26 | 47.26 | 46.42 | 46.45 | 86,770 | -0.79(-1.67%) |
Mar 01, 2017 | 46.56 | 47.40 | 46.56 | 47.24 | 170,137 | +1.42(+3.11%) |
Feb 28, 2017 | 46.11 | 46.18 | 45.48 | 45.81 | 106,297 | -0.81(-1.73%) |
Feb 27, 2017 | 46.36 | 46.63 | 46.23 | 46.62 | 35,906 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.16 | 46.38 | 161,419 | -0.35(-0.75%) |
Feb 23, 2017 | 47.04 | 47.04 | 46.46 | 46.73 | 49,330 | -0.18(-0.37%) |
Feb 22, 2017 | 46.72 | 47.04 | 46.72 | 46.90 | 146,585 | -0.01(-0.02%) |
Feb 21, 2017 | 47.07 | 47.20 | 46.91 | 46.91 | 241,568 | +0.05(+0.11%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.69 | 46.89 | 53,216 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.75 | 47.18 | 115,140 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.31 | 46.74 | 52,240 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.13 | 46.45 | 391,220 | +0.62(+1.36%) |
Feb 10, 2017 | 46.09 | 46.09 | 45.74 | 45.82 | 51,642 | -0.02(-0.04%) |
Feb 09, 2017 | 45.27 | 45.95 | 45.26 | 45.84 | 189,959 | +0.72(+1.60%) |
Feb 08, 2017 | 45.66 | 45.66 | 44.94 | 45.12 | 31,462 | -0.58(-1.27%) |
Feb 07, 2017 | 45.78 | 45.95 | 45.67 | 45.70 | 138,482 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.79 | 45.45 | 45.62 | 112,142 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.75 | 45.25 | 45.66 | 439,529 | +0.93(+2.08%) |
Feb 02, 2017 | 45.04 | 45.23 | 44.54 | 44.73 | 48,096 | -0.75(-1.64%) |