Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.12 | 47.53 | 46.12 | 46.17 | 2,791,005 | -0.85(-1.81%) |
Apr 27, 2017 | 47.49 | 47.58 | 46.77 | 47.02 | 411,391 | -0.39(-0.82%) |
Apr 26, 2017 | 47.32 | 47.90 | 46.80 | 47.41 | 508,554 | -0.12(-0.26%) |
Apr 25, 2017 | 46.87 | 48.10 | 46.87 | 47.53 | 826,352 | +1.46(+3.17%) |
Apr 24, 2017 | 46.06 | 46.46 | 45.77 | 46.07 | 610,515 | +1.15(+2.55%) |
Apr 21, 2017 | 44.41 | 45.36 | 44.41 | 44.93 | 333,143 | +0.01(+0.02%) |
Apr 20, 2017 | 44.54 | 45.00 | 44.13 | 44.92 | 269,755 | +0.84(+1.91%) |
Apr 19, 2017 | 43.88 | 44.51 | 43.72 | 44.08 | 282,169 | +0.37(+0.85%) |
Apr 18, 2017 | 42.94 | 43.81 | 42.81 | 43.70 | 310,378 | +0.35(+0.82%) |
Apr 17, 2017 | 42.75 | 43.37 | 42.40 | 43.35 | 215,687 | +0.72(+1.68%) |
Apr 13, 2017 | 43.49 | 43.85 | 42.60 | 42.63 | 280,614 | -1.14(-2.60%) |
Apr 12, 2017 | 44.03 | 44.33 | 43.52 | 43.77 | 178,360 | -0.46(-1.04%) |
Apr 11, 2017 | 43.42 | 44.25 | 43.26 | 44.23 | 231,224 | +0.59(+1.34%) |
Apr 10, 2017 | 43.94 | 44.32 | 43.20 | 43.65 | 212,046 | -0.26(-0.60%) |
Apr 07, 2017 | 43.52 | 44.19 | 43.52 | 43.91 | 275,681 | -0.19(-0.43%) |
Apr 06, 2017 | 43.54 | 44.18 | 43.00 | 44.10 | 214,755 | +0.59(+1.35%) |
Apr 05, 2017 | 44.93 | 45.17 | 43.47 | 43.52 | 271,382 | -0.97(-2.17%) |
Apr 04, 2017 | 44.65 | 44.92 | 44.16 | 44.48 | 233,533 | -0.29(-0.65%) |
Apr 03, 2017 | 45.44 | 45.56 | 44.31 | 44.77 | 288,005 | -0.60(-1.33%) |
Mar 31, 2017 | 45.59 | 46.02 | 45.23 | 45.37 | 367,998 | -0.47(-1.03%) |
Mar 30, 2017 | 44.41 | 46.02 | 44.41 | 45.84 | 427,284 | +1.59(+3.60%) |
Mar 29, 2017 | 44.43 | 44.62 | 43.99 | 44.25 | 177,511 | -0.28(-0.63%) |
Mar 28, 2017 | 43.37 | 44.76 | 43.33 | 44.53 | 340,546 | +0.84(+1.93%) |
Mar 27, 2017 | 42.88 | 43.78 | 42.58 | 43.69 | 252,145 | -0.35(-0.79%) |
Mar 24, 2017 | 44.00 | 44.56 | 43.65 | 44.03 | 447,752 | +0.14(+0.32%) |
Mar 23, 2017 | 43.90 | 44.60 | 43.51 | 43.89 | 407,411 | +0.43(+0.99%) |
Mar 22, 2017 | 43.73 | 44.30 | 42.93 | 43.47 | 527,849 | -0.74(-1.68%) |
Mar 21, 2017 | 47.54 | 47.54 | 44.17 | 44.21 | 612,948 | -2.95(-6.26%) |
Mar 20, 2017 | 47.62 | 47.62 | 47.06 | 47.16 | 204,704 | -0.76(-1.58%) |
Mar 17, 2017 | 47.47 | 48.00 | 47.08 | 47.92 | 1,338,210 | +0.63(+1.33%) |
Mar 16, 2017 | 47.46 | 47.73 | 47.14 | 47.29 | 244,918 | +0.16(+0.33%) |
Mar 15, 2017 | 47.38 | 47.81 | 47.07 | 47.14 | 255,870 | -0.04(-0.09%) |
Mar 14, 2017 | 46.62 | 47.27 | 46.31 | 47.18 | 167,222 | +0.12(+0.25%) |
Mar 13, 2017 | 47.09 | 47.70 | 46.87 | 47.06 | 214,484 | -0.02(-0.05%) |
Mar 10, 2017 | 47.47 | 47.60 | 46.63 | 47.09 | 233,576 | -0.06(-0.12%) |
Mar 09, 2017 | 47.10 | 47.66 | 46.82 | 47.15 | 224,773 | +0.27(+0.58%) |
Mar 08, 2017 | 47.78 | 48.17 | 46.86 | 46.88 | 253,716 | -0.61(-1.28%) |
Mar 07, 2017 | 47.87 | 48.11 | 47.44 | 47.48 | 285,775 | -0.59(-1.23%) |
Mar 06, 2017 | 47.84 | 48.40 | 47.53 | 48.07 | 252,945 | -0.20(-0.41%) |
Mar 03, 2017 | 48.25 | 48.65 | 48.10 | 48.27 | 240,929 | +0.03(+0.07%) |
Mar 02, 2017 | 49.93 | 49.93 | 48.20 | 48.24 | 216,399 | -1.69(-3.39%) |
Mar 01, 2017 | 49.82 | 50.26 | 49.49 | 49.93 | 402,692 | +1.17(+2.41%) |
Feb 28, 2017 | 49.17 | 49.25 | 48.55 | 48.75 | 253,276 | -0.75(-1.51%) |
Feb 27, 2017 | 49.32 | 49.57 | 49.10 | 49.50 | 219,850 | +0.09(+0.18%) |
Feb 24, 2017 | 49.37 | 49.69 | 49.22 | 49.41 | 310,443 | -0.62(-1.25%) |
Feb 23, 2017 | 49.91 | 50.13 | 49.25 | 50.03 | 237,417 | -0.02(-0.03%) |
Feb 22, 2017 | 49.61 | 50.26 | 49.45 | 50.05 | 276,916 | +0.25(+0.49%) |
Feb 21, 2017 | 49.46 | 49.82 | 49.32 | 49.80 | 385,613 | +0.53(+1.07%) |
Feb 17, 2017 | 49.28 | 49.28 | 49.28 | 0 | -0.26(-0.53%) | |
Feb 16, 2017 | 49.39 | 49.63 | 48.94 | 49.54 | 237,838 | +0.00(+0.00%) |
Feb 15, 2017 | 49.38 | 49.79 | 49.15 | 49.54 | 193,165 | +0.16(+0.33%) |
Feb 14, 2017 | 48.79 | 49.45 | 48.42 | 49.38 | 231,011 | +0.62(+1.26%) |
Feb 13, 2017 | 48.67 | 49.32 | 48.48 | 48.76 | 222,246 | +0.51(+1.05%) |
Feb 10, 2017 | 48.46 | 48.87 | 47.94 | 48.25 | 236,999 | +0.02(+0.03%) |
Feb 09, 2017 | 47.71 | 48.77 | 47.71 | 48.24 | 326,909 | +0.52(+1.08%) |
Feb 08, 2017 | 47.86 | 47.86 | 47.07 | 47.72 | 258,043 | -0.49(-1.02%) |
Feb 07, 2017 | 48.26 | 48.49 | 47.84 | 48.21 | 331,505 | -0.03(-0.07%) |
Feb 06, 2017 | 48.51 | 48.77 | 48.20 | 48.25 | 233,185 | -0.46(-0.94%) |
Feb 03, 2017 | 48.06 | 48.83 | 47.79 | 48.70 | 324,097 | +1.39(+2.93%) |
Feb 02, 2017 | 47.61 | 47.77 | 47.24 | 47.32 | 323,861 | -0.62(-1.28%) |