Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.63 | 46.66 | 45.76 | 45.77 | 597,439 | -0.66(-1.43%) |
Apr 27, 2017 | 46.48 | 46.68 | 45.99 | 46.43 | 219,016 | +0.00(+0.00%) |
Apr 26, 2017 | 46.36 | 46.92 | 46.11 | 46.43 | 309,872 | +0.07(+0.16%) |
Apr 25, 2017 | 45.19 | 46.65 | 45.01 | 46.36 | 315,184 | +1.54(+3.44%) |
Apr 24, 2017 | 44.45 | 44.90 | 43.88 | 44.81 | 336,977 | +1.22(+2.81%) |
Apr 21, 2017 | 42.06 | 43.91 | 42.06 | 43.59 | 376,169 | +1.19(+2.81%) |
Apr 20, 2017 | 44.93 | 45.90 | 42.00 | 42.40 | 990,307 | -4.46(-9.51%) |
Apr 19, 2017 | 46.91 | 47.10 | 46.68 | 46.85 | 121,768 | +0.21(+0.45%) |
Apr 18, 2017 | 46.03 | 46.65 | 46.03 | 46.65 | 124,861 | +0.20(+0.43%) |
Apr 17, 2017 | 45.93 | 46.48 | 45.77 | 46.45 | 103,180 | +0.78(+1.70%) |
Apr 13, 2017 | 45.94 | 46.19 | 45.57 | 45.67 | 116,304 | -0.62(-1.33%) |
Apr 12, 2017 | 46.74 | 46.86 | 46.08 | 46.29 | 119,604 | -0.61(-1.30%) |
Apr 11, 2017 | 46.12 | 46.90 | 46.05 | 46.89 | 137,928 | +0.50(+1.07%) |
Apr 10, 2017 | 45.89 | 46.44 | 45.72 | 46.40 | 181,142 | +0.53(+1.15%) |
Apr 07, 2017 | 46.12 | 46.15 | 45.55 | 45.87 | 198,343 | -0.25(-0.54%) |
Apr 06, 2017 | 46.23 | 46.23 | 45.70 | 46.12 | 160,945 | -0.20(-0.43%) |
Apr 05, 2017 | 47.11 | 47.43 | 46.30 | 46.32 | 207,377 | -0.61(-1.30%) |
Apr 04, 2017 | 46.68 | 47.33 | 46.68 | 46.93 | 160,309 | +0.15(+0.32%) |
Apr 03, 2017 | 48.00 | 48.19 | 46.77 | 46.77 | 241,297 | -1.23(-2.57%) |
Mar 31, 2017 | 47.56 | 48.28 | 47.27 | 48.01 | 245,568 | +0.54(+1.15%) |
Mar 30, 2017 | 46.46 | 47.59 | 46.42 | 47.46 | 192,598 | +1.10(+2.36%) |
Mar 29, 2017 | 46.69 | 46.77 | 46.21 | 46.37 | 127,224 | -0.57(-1.21%) |
Mar 28, 2017 | 46.95 | 47.19 | 46.62 | 46.93 | 237,715 | -0.26(-0.54%) |
Mar 27, 2017 | 46.19 | 47.32 | 46.19 | 47.19 | 113,549 | +0.42(+0.89%) |
Mar 24, 2017 | 47.04 | 47.27 | 46.66 | 46.77 | 119,557 | -0.22(-0.48%) |
Mar 23, 2017 | 46.65 | 47.39 | 46.62 | 47.00 | 80,942 | +0.33(+0.70%) |
Mar 22, 2017 | 46.76 | 47.50 | 46.45 | 46.67 | 143,077 | -0.41(-0.87%) |
Mar 21, 2017 | 47.98 | 47.98 | 47.00 | 47.08 | 149,425 | -0.60(-1.26%) |
Mar 20, 2017 | 48.13 | 48.33 | 47.56 | 47.68 | 156,199 | -0.48(-1.00%) |
Mar 17, 2017 | 47.47 | 48.21 | 47.13 | 48.16 | 659,822 | +0.65(+1.36%) |
Mar 16, 2017 | 48.07 | 48.12 | 47.37 | 47.51 | 139,460 | -0.39(-0.82%) |
Mar 15, 2017 | 47.02 | 48.06 | 46.89 | 47.90 | 276,034 | +1.06(+2.27%) |
Mar 14, 2017 | 46.40 | 46.93 | 46.23 | 46.84 | 127,654 | +0.32(+0.69%) |
Mar 13, 2017 | 46.52 | 46.99 | 46.17 | 46.52 | 136,677 | -0.07(-0.15%) |
Mar 10, 2017 | 46.26 | 46.74 | 45.94 | 46.59 | 234,493 | +0.61(+1.32%) |
Mar 09, 2017 | 45.80 | 46.15 | 45.80 | 45.98 | 145,625 | +0.10(+0.23%) |
Mar 08, 2017 | 45.90 | 46.24 | 45.66 | 45.88 | 189,627 | +0.17(+0.37%) |
Mar 07, 2017 | 45.59 | 46.07 | 45.45 | 45.71 | 167,389 | -0.04(-0.09%) |
Mar 06, 2017 | 45.86 | 45.98 | 45.61 | 45.75 | 206,263 | -0.32(-0.69%) |
Mar 03, 2017 | 46.53 | 46.91 | 45.94 | 46.07 | 193,979 | -0.48(-1.03%) |
Mar 02, 2017 | 47.29 | 47.45 | 46.55 | 46.55 | 205,258 | -0.76(-1.61%) |
Mar 01, 2017 | 47.39 | 47.53 | 46.97 | 47.31 | 306,996 | +0.56(+1.20%) |
Feb 28, 2017 | 46.73 | 47.01 | 46.56 | 46.75 | 313,837 | -0.28(-0.60%) |
Feb 27, 2017 | 46.94 | 47.39 | 46.74 | 47.03 | 225,856 | -0.06(-0.14%) |
Feb 24, 2017 | 46.69 | 47.34 | 46.69 | 47.09 | 188,900 | -0.18(-0.39%) |
Feb 23, 2017 | 47.40 | 47.56 | 47.14 | 47.28 | 197,401 | -0.18(-0.37%) |
Feb 22, 2017 | 46.97 | 47.57 | 46.77 | 47.45 | 134,074 | +0.23(+0.49%) |
Feb 21, 2017 | 47.60 | 47.60 | 47.03 | 47.22 | 188,235 | -0.15(-0.32%) |
Feb 17, 2017 | 47.37 | 47.37 | 47.37 | 0 | -0.39(-0.82%) | |
Feb 16, 2017 | 47.96 | 48.02 | 47.53 | 47.76 | 145,083 | -0.08(-0.17%) |
Feb 15, 2017 | 47.47 | 47.97 | 47.10 | 47.84 | 156,776 | +0.20(+0.42%) |
Feb 14, 2017 | 47.26 | 47.66 | 47.05 | 47.64 | 205,500 | +0.27(+0.57%) |
Feb 13, 2017 | 47.58 | 47.74 | 47.20 | 47.37 | 208,255 | -0.10(-0.22%) |
Feb 10, 2017 | 47.72 | 47.85 | 47.41 | 47.48 | 141,068 | -0.02(-0.03%) |
Feb 09, 2017 | 46.54 | 47.60 | 46.54 | 47.49 | 137,482 | +1.01(+2.18%) |
Feb 08, 2017 | 46.99 | 47.06 | 46.41 | 46.48 | 242,530 | -0.61(-1.30%) |
Feb 07, 2017 | 48.19 | 48.33 | 47.00 | 47.09 | 229,582 | -1.04(-2.15%) |
Feb 06, 2017 | 48.31 | 48.45 | 48.04 | 48.13 | 165,632 | -0.13(-0.26%) |
Feb 03, 2017 | 48.31 | 48.38 | 47.80 | 48.26 | 151,279 | +0.53(+1.12%) |
Feb 02, 2017 | 47.42 | 48.21 | 47.42 | 47.72 | 137,112 | +0.08(+0.17%) |