Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.86 | 47.72 | 44.07 | 44.43 | 773,535 | -4.26(-8.75%) |
Apr 27, 2017 | 48.56 | 48.80 | 48.33 | 48.69 | 158,933 | +0.14(+0.28%) |
Apr 26, 2017 | 48.54 | 48.99 | 48.15 | 48.55 | 92,910 | +0.27(+0.55%) |
Apr 25, 2017 | 49.06 | 49.17 | 48.20 | 48.28 | 87,145 | -0.35(-0.71%) |
Apr 24, 2017 | 48.68 | 49.13 | 48.54 | 48.63 | 95,086 | +0.39(+0.82%) |
Apr 21, 2017 | 48.10 | 48.39 | 47.75 | 48.23 | 103,984 | +0.07(+0.14%) |
Apr 20, 2017 | 47.58 | 48.20 | 46.90 | 48.17 | 59,183 | +0.78(+1.64%) |
Apr 19, 2017 | 46.98 | 47.78 | 46.98 | 47.39 | 71,428 | +0.54(+1.16%) |
Apr 18, 2017 | 46.58 | 47.05 | 46.04 | 46.84 | 52,647 | +0.02(+0.04%) |
Apr 17, 2017 | 46.08 | 47.48 | 46.07 | 46.82 | 148,462 | +0.94(+2.04%) |
Apr 13, 2017 | 46.37 | 46.49 | 45.66 | 45.89 | 71,044 | -0.53(-1.15%) |
Apr 12, 2017 | 47.14 | 45.93 | 46.42 | 99,738 | -0.73(-1.55%) | |
Apr 11, 2017 | 46.72 | 47.35 | 46.72 | 47.15 | 63,320 | +0.37(+0.80%) |
Apr 10, 2017 | 46.93 | 47.46 | 46.41 | 46.77 | 66,638 | -0.02(-0.04%) |
Apr 07, 2017 | 46.39 | 46.86 | 46.12 | 46.79 | 82,728 | +0.11(+0.23%) |
Apr 06, 2017 | 46.72 | 46.75 | 46.00 | 46.69 | 67,661 | +0.03(+0.06%) |
Apr 05, 2017 | 47.04 | 47.47 | 46.23 | 46.66 | 135,855 | -0.10(-0.21%) |
Apr 04, 2017 | 47.93 | 48.39 | 46.28 | 46.75 | 85,973 | -1.15(-2.41%) |
Apr 03, 2017 | 48.00 | 48.21 | 47.64 | 47.91 | 128,019 | +0.06(+0.12%) |
Mar 31, 2017 | 47.60 | 48.29 | 47.45 | 47.85 | 96,860 | +0.17(+0.35%) |
Mar 30, 2017 | 48.10 | 48.56 | 47.22 | 47.68 | 184,957 | -0.36(-0.74%) |
Mar 29, 2017 | 47.48 | 48.15 | 47.10 | 48.04 | 80,449 | +0.47(+1.00%) |
Mar 28, 2017 | 47.49 | 47.85 | 47.03 | 47.56 | 104,517 | -0.07(-0.14%) |
Mar 27, 2017 | 46.92 | 47.78 | 46.70 | 47.63 | 88,083 | +0.20(+0.42%) |
Mar 24, 2017 | 47.54 | 48.17 | 47.02 | 47.44 | 141,178 | -0.01(-0.02%) |
Mar 23, 2017 | 47.79 | 47.81 | 45.58 | 47.45 | 127,600 | -0.36(-0.74%) |
Mar 22, 2017 | 46.96 | 47.85 | 46.86 | 47.80 | 99,737 | +0.69(+1.47%) |
Mar 21, 2017 | 48.70 | 48.89 | 47.07 | 47.11 | 46,494 | -1.39(-2.87%) |
Mar 20, 2017 | 48.62 | 48.72 | 48.15 | 48.50 | 56,200 | -0.17(-0.34%) |
Mar 17, 2017 | 48.16 | 48.85 | 48.16 | 48.67 | 229,680 | +0.30(+0.61%) |
Mar 16, 2017 | 48.28 | 48.50 | 47.86 | 48.37 | 58,369 | +0.15(+0.31%) |
Mar 15, 2017 | 48.31 | 48.47 | 47.97 | 48.22 | 105,717 | +0.15(+0.31%) |
Mar 14, 2017 | 48.38 | 48.81 | 47.98 | 48.08 | 74,213 | -0.44(-0.92%) |
Mar 13, 2017 | 48.09 | 48.88 | 48.09 | 48.52 | 59,874 | +0.15(+0.32%) |
Mar 10, 2017 | 48.52 | 48.53 | 47.90 | 48.37 | 70,461 | +0.13(+0.28%) |
Mar 09, 2017 | 48.39 | 48.68 | 47.89 | 48.23 | 76,040 | -0.20(-0.41%) |
Mar 08, 2017 | 48.93 | 48.93 | 48.22 | 48.43 | 72,993 | -0.38(-0.79%) |
Mar 07, 2017 | 48.87 | 48.93 | 47.86 | 48.82 | 65,031 | +0.01(+0.02%) |
Mar 06, 2017 | 48.53 | 49.46 | 48.28 | 48.81 | 98,694 | +0.21(+0.43%) |
Mar 03, 2017 | 48.98 | 49.38 | 48.20 | 48.60 | 59,369 | -0.52(-1.06%) |
Mar 02, 2017 | 49.75 | 49.75 | 49.09 | 49.12 | 94,266 | -0.58(-1.17%) |
Mar 01, 2017 | 49.64 | 49.93 | 49.18 | 49.70 | 99,562 | +0.52(+1.06%) |
Feb 28, 2017 | 50.40 | 50.51 | 48.85 | 49.18 | 162,594 | -1.23(-2.45%) |
Feb 27, 2017 | 48.93 | 50.59 | 48.64 | 50.41 | 187,462 | +1.47(+3.00%) |
Feb 24, 2017 | 48.12 | 49.10 | 47.45 | 48.94 | 82,487 | +0.48(+0.99%) |
Feb 23, 2017 | 48.93 | 48.93 | 48.09 | 48.46 | 117,371 | -0.53(-1.08%) |
Feb 22, 2017 | 49.31 | 49.65 | 48.77 | 48.99 | 69,446 | -0.31(-0.64%) |
Feb 21, 2017 | 49.08 | 49.70 | 49.08 | 49.31 | 86,697 | +0.45(+0.93%) |
Feb 17, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.60(+1.24%) | |
Feb 16, 2017 | 48.29 | 48.29 | 47.82 | 48.26 | 95,852 | -0.07(-0.14%) |
Feb 15, 2017 | 48.10 | 48.59 | 48.10 | 48.33 | 209,776 | +0.03(+0.06%) |
Feb 14, 2017 | 48.45 | 48.94 | 47.49 | 48.30 | 309,897 | -0.29(-0.59%) |
Feb 13, 2017 | 49.39 | 49.67 | 48.50 | 48.58 | 120,904 | -0.87(-1.75%) |
Feb 10, 2017 | 49.54 | 49.77 | 48.99 | 49.45 | 191,574 | -0.03(-0.06%) |
Feb 09, 2017 | 49.20 | 49.55 | 48.97 | 49.48 | 146,521 | +0.34(+0.70%) |
Feb 08, 2017 | 49.59 | 49.66 | 48.64 | 49.13 | 220,921 | -0.67(-1.34%) |
Feb 07, 2017 | 50.35 | 50.75 | 49.55 | 49.80 | 147,931 | -0.43(-0.86%) |
Feb 06, 2017 | 50.39 | 51.01 | 49.82 | 50.23 | 111,381 | -0.34(-0.68%) |
Feb 03, 2017 | 50.49 | 50.83 | 49.51 | 50.58 | 89,500 | +0.46(+0.92%) |
Feb 02, 2017 | 49.85 | 50.39 | 49.79 | 50.12 | 108,951 | -0.11(-0.22%) |