Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.74 | 49.82 | 47.56 | 48.56 | 169,092 | -1.53(-3.05%) |
Apr 27, 2017 | 48.68 | 50.45 | 48.68 | 50.09 | 434,952 | +3.17(+6.76%) |
Apr 26, 2017 | 47.32 | 47.61 | 46.92 | 46.92 | 65,264 | -0.49(-1.03%) |
Apr 25, 2017 | 46.70 | 47.63 | 46.46 | 47.41 | 117,023 | +0.91(+1.96%) |
Apr 24, 2017 | 46.13 | 47.00 | 46.13 | 46.50 | 115,361 | +0.53(+1.15%) |
Apr 21, 2017 | 45.32 | 46.03 | 45.20 | 45.97 | 86,186 | +0.72(+1.59%) |
Apr 20, 2017 | 45.99 | 46.13 | 45.24 | 45.25 | 65,930 | -0.73(-1.59%) |
Apr 19, 2017 | 46.41 | 46.46 | 45.80 | 45.98 | 30,835 | -0.33(-0.71%) |
Apr 18, 2017 | 46.23 | 46.41 | 45.99 | 46.31 | 58,895 | +0.03(+0.06%) |
Apr 17, 2017 | 45.92 | 46.28 | 45.58 | 46.28 | 77,059 | +0.40(+0.87%) |
Apr 13, 2017 | 46.50 | 46.52 | 45.84 | 45.88 | 50,894 | -0.67(-1.44%) |
Apr 12, 2017 | 47.06 | 47.34 | 46.48 | 46.55 | 53,806 | -0.80(-1.69%) |
Apr 11, 2017 | 47.14 | 47.47 | 46.66 | 47.35 | 34,052 | +0.17(+0.36%) |
Apr 10, 2017 | 47.13 | 47.36 | 47.05 | 47.18 | 26,919 | +0.09(+0.19%) |
Apr 07, 2017 | 47.35 | 47.35 | 46.86 | 47.09 | 27,284 | -0.23(-0.49%) |
Apr 06, 2017 | 47.15 | 47.52 | 46.83 | 47.32 | 67,492 | +0.26(+0.55%) |
Apr 05, 2017 | 47.41 | 47.60 | 47.01 | 47.06 | 66,730 | -0.28(-0.59%) |
Apr 04, 2017 | 46.68 | 47.37 | 46.61 | 47.34 | 103,906 | +0.69(+1.48%) |
Apr 03, 2017 | 46.50 | 46.94 | 46.34 | 46.65 | 77,281 | +0.12(+0.26%) |
Mar 31, 2017 | 46.11 | 46.80 | 45.99 | 46.53 | 75,374 | +0.27(+0.58%) |
Mar 30, 2017 | 46.16 | 46.39 | 45.90 | 46.26 | 118,801 | +0.10(+0.22%) |
Mar 29, 2017 | 46.36 | 46.59 | 45.97 | 46.16 | 48,073 | -0.09(-0.19%) |
Mar 28, 2017 | 45.77 | 46.70 | 45.62 | 46.25 | 102,277 | +0.41(+0.89%) |
Mar 27, 2017 | 45.25 | 45.93 | 44.76 | 45.84 | 58,243 | +0.46(+1.01%) |
Mar 24, 2017 | 46.30 | 46.55 | 45.23 | 45.38 | 69,001 | -0.90(-1.94%) |
Mar 23, 2017 | 45.24 | 46.43 | 45.17 | 46.28 | 135,730 | +1.04(+2.30%) |
Mar 22, 2017 | 45.42 | 45.42 | 45.13 | 45.24 | 52,681 | -0.17(-0.37%) |
Mar 21, 2017 | 45.42 | 45.75 | 45.31 | 45.41 | 124,766 | -0.02(-0.04%) |
Mar 20, 2017 | 45.39 | 45.93 | 45.19 | 45.43 | 111,510 | +0.00(+0.00%) |
Mar 17, 2017 | 45.74 | 46.00 | 45.35 | 45.43 | 87,249 | -0.03(-0.07%) |
Mar 16, 2017 | 45.81 | 45.83 | 45.33 | 45.46 | 46,820 | -0.26(-0.57%) |
Mar 15, 2017 | 45.26 | 45.95 | 45.18 | 45.72 | 151,623 | +0.54(+1.20%) |
Mar 14, 2017 | 45.59 | 45.69 | 45.12 | 45.18 | 110,949 | -0.57(-1.25%) |
Mar 13, 2017 | 45.99 | 46.00 | 45.69 | 45.75 | 77,146 | -0.23(-0.50%) |
Mar 10, 2017 | 45.42 | 46.04 | 45.24 | 45.98 | 101,252 | +0.39(+0.86%) |
Mar 09, 2017 | 45.70 | 45.87 | 45.40 | 45.59 | 159,069 | -0.17(-0.37%) |
Mar 08, 2017 | 46.20 | 46.40 | 45.68 | 45.76 | 130,324 | -0.64(-1.38%) |
Mar 07, 2017 | 46.90 | 47.14 | 46.27 | 46.40 | 118,450 | -0.56(-1.19%) |
Mar 06, 2017 | 46.94 | 46.99 | 46.38 | 46.96 | 89,001 | -0.17(-0.36%) |
Mar 03, 2017 | 47.03 | 47.32 | 46.87 | 47.13 | 85,186 | +0.09(+0.19%) |
Mar 02, 2017 | 46.59 | 47.33 | 46.59 | 47.04 | 127,931 | +0.30(+0.64%) |
Mar 01, 2017 | 46.29 | 47.18 | 46.29 | 46.74 | 119,261 | +0.41(+0.88%) |
Feb 28, 2017 | 46.33 | 46.99 | 46.18 | 46.33 | 192,847 | +0.00(+0.00%) |
Feb 27, 2017 | 46.14 | 46.43 | 45.87 | 46.33 | 198,652 | +0.17(+0.37%) |
Feb 24, 2017 | 46.50 | 47.07 | 45.83 | 46.16 | 169,782 | -0.70(-1.49%) |
Feb 23, 2017 | 47.57 | 47.60 | 46.84 | 46.86 | 51,573 | -0.56(-1.18%) |
Feb 22, 2017 | 47.24 | 47.73 | 47.18 | 47.42 | 64,920 | +0.15(+0.32%) |
Feb 21, 2017 | 47.25 | 47.42 | 47.12 | 47.27 | 55,523 | +0.16(+0.34%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 46.98 | 48.86 | 46.86 | 47.40 | 139,175 | +0.60(+1.28%) |
Feb 15, 2017 | 46.52 | 46.90 | 46.52 | 46.80 | 121,068 | +0.31(+0.67%) |
Feb 14, 2017 | 46.57 | 47.00 | 46.29 | 46.49 | 189,460 | -0.01(-0.02%) |
Feb 13, 2017 | 46.50 | 46.60 | 46.30 | 46.50 | 120,715 | +0.14(+0.30%) |
Feb 10, 2017 | 45.98 | 46.81 | 45.71 | 46.36 | 235,140 | +0.49(+1.07%) |
Feb 09, 2017 | 45.56 | 46.32 | 45.30 | 45.87 | 327,040 | +0.46(+1.01%) |
Feb 08, 2017 | 44.45 | 45.43 | 44.32 | 45.41 | 385,180 | +0.95(+2.14%) |
Feb 07, 2017 | 42.99 | 44.77 | 42.99 | 44.46 | 334,736 | +2.19(+5.18%) |
Feb 06, 2017 | 42.03 | 42.42 | 41.87 | 42.27 | 99,953 | +0.47(+1.12%) |
Feb 03, 2017 | 41.85 | 42.27 | 41.75 | 41.80 | 135,951 | +0.05(+0.12%) |
Feb 02, 2017 | 41.31 | 41.85 | 41.31 | 41.75 | 172,033 | +0.47(+1.14%) |