Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.99 | 49.19 | 47.35 | 47.97 | 40,280 | +0.79(+1.67%) |
Apr 27, 2017 | 46.56 | 47.32 | 46.56 | 47.18 | 28,474 | +0.46(+0.98%) |
Apr 26, 2017 | 47.86 | 47.86 | 46.28 | 46.73 | 43,277 | -1.24(-2.58%) |
Apr 25, 2017 | 48.22 | 48.40 | 47.82 | 47.97 | 28,423 | -0.11(-0.22%) |
Apr 24, 2017 | 48.79 | 48.96 | 48.03 | 48.07 | 10,699 | -0.22(-0.46%) |
Apr 21, 2017 | 48.01 | 48.30 | 47.46 | 48.30 | 19,672 | +0.14(+0.30%) |
Apr 20, 2017 | 47.68 | 48.29 | 47.68 | 48.15 | 16,092 | +0.64(+1.34%) |
Apr 19, 2017 | 47.12 | 47.88 | 47.08 | 47.52 | 8,328 | -0.67(-1.40%) |
Apr 18, 2017 | 47.85 | 48.36 | 47.56 | 48.19 | 11,959 | +0.16(+0.34%) |
Apr 17, 2017 | 48.16 | 48.24 | 47.91 | 48.03 | 14,632 | -0.03(-0.06%) |
Apr 13, 2017 | 48.92 | 49.27 | 48.05 | 48.05 | 8,647 | -1.02(-2.08%) |
Apr 12, 2017 | 49.08 | 49.34 | 48.76 | 49.08 | 43,686 | -0.17(-0.35%) |
Apr 11, 2017 | 48.92 | 49.25 | 47.78 | 49.25 | 22,886 | +0.24(+0.49%) |
Apr 10, 2017 | 48.81 | 49.37 | 48.64 | 49.01 | 44,563 | +0.28(+0.57%) |
Apr 07, 2017 | 48.76 | 49.14 | 48.30 | 48.73 | 8,116 | -0.15(-0.31%) |
Apr 06, 2017 | 49.36 | 49.36 | 48.58 | 48.88 | 10,193 | -0.28(-0.57%) |
Apr 05, 2017 | 49.37 | 49.37 | 48.73 | 49.16 | 22,455 | -0.18(-0.36%) |
Apr 04, 2017 | 48.93 | 49.37 | 48.56 | 49.34 | 22,757 | +0.26(+0.53%) |
Apr 03, 2017 | 48.43 | 49.13 | 47.93 | 49.08 | 11,683 | +0.40(+0.82%) |
Mar 31, 2017 | 47.77 | 48.81 | 47.35 | 48.68 | 14,945 | +0.09(+0.19%) |
Mar 30, 2017 | 48.15 | 48.73 | 47.84 | 48.58 | 14,074 | +0.62(+1.29%) |
Mar 29, 2017 | 47.32 | 48.46 | 47.17 | 47.97 | 24,853 | +0.53(+1.12%) |
Mar 28, 2017 | 49.23 | 49.36 | 47.27 | 47.44 | 13,720 | -1.40(-2.87%) |
Mar 27, 2017 | 48.41 | 49.04 | 47.37 | 48.84 | 8,172 | -0.13(-0.26%) |
Mar 24, 2017 | 46.88 | 48.98 | 46.41 | 48.96 | 28,975 | +2.05(+4.36%) |
Mar 23, 2017 | 46.48 | 47.06 | 46.00 | 46.92 | 14,593 | +0.12(+0.25%) |
Mar 22, 2017 | 46.26 | 46.83 | 46.22 | 46.80 | 50,399 | +0.32(+0.70%) |
Mar 21, 2017 | 46.32 | 46.67 | 46.18 | 46.48 | 26,378 | -0.13(-0.27%) |
Mar 20, 2017 | 46.89 | 46.89 | 45.73 | 46.60 | 5,108 | -0.03(-0.06%) |
Mar 17, 2017 | 46.00 | 46.91 | 46.00 | 46.63 | 14,403 | +0.36(+0.78%) |
Mar 16, 2017 | 45.46 | 46.50 | 45.46 | 46.27 | 5,606 | +0.31(+0.66%) |
Mar 15, 2017 | 45.25 | 46.13 | 44.67 | 45.96 | 13,923 | +1.07(+2.38%) |
Mar 14, 2017 | 45.38 | 45.38 | 44.83 | 44.90 | 4,344 | -0.55(-1.20%) |
Mar 13, 2017 | 45.43 | 45.62 | 44.85 | 45.44 | 7,981 | +0.07(+0.16%) |
Mar 10, 2017 | 43.76 | 45.43 | 43.76 | 45.37 | 12,457 | +1.63(+3.73%) |
Mar 09, 2017 | 43.94 | 44.12 | 42.87 | 43.74 | 8,100 | -0.26(-0.59%) |
Mar 08, 2017 | 44.37 | 44.41 | 43.86 | 44.00 | 17,558 | -0.48(-1.07%) |
Mar 07, 2017 | 44.64 | 44.65 | 43.99 | 44.47 | 13,471 | +0.01(+0.02%) |
Mar 06, 2017 | 44.10 | 44.66 | 44.04 | 44.46 | 9,109 | -0.04(-0.10%) |
Mar 03, 2017 | 43.19 | 44.51 | 43.19 | 44.51 | 9,978 | +1.14(+2.63%) |
Mar 02, 2017 | 43.41 | 43.49 | 43.04 | 43.37 | 4,503 | -0.05(-0.12%) |
Mar 01, 2017 | 43.18 | 43.60 | 43.18 | 43.42 | 5,755 | +0.45(+1.04%) |
Feb 28, 2017 | 43.49 | 43.56 | 42.96 | 42.97 | 7,846 | -0.88(-2.01%) |
Feb 27, 2017 | 43.86 | 44.36 | 43.71 | 43.85 | 12,499 | +0.00(+0.00%) |
Feb 24, 2017 | 43.59 | 43.98 | 42.75 | 43.85 | 9,945 | +0.06(+0.14%) |
Feb 23, 2017 | 43.41 | 44.15 | 43.41 | 43.80 | 10,438 | +0.46(+1.06%) |
Feb 22, 2017 | 42.77 | 43.69 | 42.38 | 43.33 | 25,855 | +0.12(+0.27%) |
Feb 21, 2017 | 41.78 | 43.38 | 41.78 | 43.22 | 9,550 | +1.30(+3.11%) |
Feb 17, 2017 | 41.92 | 41.92 | 41.92 | 0 | -0.41(-0.98%) | |
Feb 16, 2017 | 42.99 | 42.99 | 42.05 | 42.33 | 16,362 | -0.69(-1.61%) |
Feb 15, 2017 | 42.90 | 43.09 | 42.47 | 43.02 | 13,442 | +0.04(+0.10%) |
Feb 14, 2017 | 43.12 | 43.12 | 42.55 | 42.97 | 11,795 | -0.32(-0.75%) |
Feb 13, 2017 | 42.71 | 43.41 | 42.63 | 43.30 | 16,922 | +0.70(+1.64%) |
Feb 10, 2017 | 42.53 | 43.59 | 42.53 | 42.60 | 10,664 | -0.02(-0.04%) |
Feb 09, 2017 | 41.76 | 42.87 | 41.76 | 42.62 | 10,850 | +0.79(+1.89%) |
Feb 08, 2017 | 42.15 | 42.52 | 41.79 | 41.83 | 6,535 | -0.48(-1.15%) |
Feb 07, 2017 | 43.22 | 43.22 | 41.94 | 42.31 | 9,689 | -0.92(-2.12%) |
Feb 06, 2017 | 44.15 | 44.15 | 43.11 | 43.23 | 5,947 | -0.83(-1.87%) |
Feb 03, 2017 | 42.45 | 44.28 | 42.45 | 44.05 | 21,608 | +1.69(+3.98%) |
Feb 02, 2017 | 41.75 | 42.46 | 40.77 | 42.36 | 19,750 | +0.90(+2.16%) |