Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.73 | 48.79 | 47.63 | 47.76 | 1,603,362 | -0.94(-1.93%) |
Apr 27, 2017 | 48.66 | 48.97 | 48.16 | 48.70 | 1,224,786 | +0.00(+0.00%) |
Apr 26, 2017 | 48.39 | 49.00 | 48.20 | 48.70 | 981,830 | +0.20(+0.42%) |
Apr 25, 2017 | 48.25 | 48.68 | 47.93 | 48.49 | 915,352 | +0.57(+1.18%) |
Apr 24, 2017 | 48.00 | 48.12 | 47.55 | 47.92 | 1,059,029 | +0.86(+1.82%) |
Apr 21, 2017 | 46.94 | 47.18 | 46.50 | 47.07 | 1,196,102 | +0.08(+0.18%) |
Apr 20, 2017 | 47.51 | 47.68 | 46.92 | 46.98 | 1,786,138 | -0.16(-0.34%) |
Apr 19, 2017 | 47.53 | 47.96 | 47.00 | 47.14 | 904,634 | -0.10(-0.22%) |
Apr 18, 2017 | 46.83 | 47.50 | 46.71 | 47.24 | 822,193 | +0.00(+0.00%) |
Apr 17, 2017 | 46.84 | 47.26 | 46.46 | 47.24 | 1,121,569 | +0.55(+1.18%) |
Apr 13, 2017 | 47.42 | 47.83 | 46.62 | 46.69 | 2,199,494 | -0.88(-1.86%) |
Apr 12, 2017 | 48.92 | 48.92 | 47.43 | 47.58 | 1,401,261 | -1.50(-3.05%) |
Apr 11, 2017 | 49.01 | 49.21 | 48.54 | 49.08 | 859,252 | +0.01(+0.02%) |
Apr 10, 2017 | 48.56 | 49.29 | 48.34 | 49.07 | 1,103,495 | +0.77(+1.60%) |
Apr 07, 2017 | 48.69 | 49.01 | 48.28 | 48.30 | 1,090,223 | -0.39(-0.80%) |
Apr 06, 2017 | 48.29 | 49.07 | 48.22 | 48.69 | 755,786 | +0.48(+1.00%) |
Apr 05, 2017 | 48.79 | 49.35 | 48.06 | 48.20 | 1,576,951 | -0.16(-0.33%) |
Apr 04, 2017 | 48.11 | 48.54 | 48.07 | 48.36 | 877,192 | +0.14(+0.29%) |
Apr 03, 2017 | 49.07 | 49.25 | 47.88 | 48.22 | 1,397,660 | -0.74(-1.52%) |
Mar 31, 2017 | 48.72 | 49.50 | 48.63 | 48.97 | 1,539,693 | -0.07(-0.15%) |
Mar 30, 2017 | 48.83 | 49.62 | 48.62 | 49.04 | 892,749 | +0.31(+0.63%) |
Mar 29, 2017 | 48.25 | 49.23 | 48.07 | 48.73 | 1,456,730 | +0.42(+0.87%) |
Mar 28, 2017 | 47.81 | 48.79 | 47.79 | 48.31 | 1,119,063 | +0.49(+1.03%) |
Mar 27, 2017 | 46.92 | 47.96 | 46.39 | 47.82 | 1,997,745 | -0.05(-0.10%) |
Mar 24, 2017 | 49.09 | 49.39 | 47.72 | 47.87 | 1,828,910 | -1.24(-2.52%) |
Mar 23, 2017 | 49.02 | 49.39 | 48.83 | 49.10 | 1,366,846 | +0.19(+0.38%) |
Mar 22, 2017 | 48.84 | 49.31 | 48.56 | 48.92 | 1,093,520 | +0.03(+0.06%) |
Mar 21, 2017 | 49.96 | 49.96 | 48.48 | 48.89 | 1,678,430 | -0.68(-1.37%) |
Mar 20, 2017 | 49.84 | 49.97 | 49.34 | 49.57 | 852,691 | -0.32(-0.63%) |
Mar 17, 2017 | 50.40 | 50.40 | 49.77 | 49.89 | 1,350,990 | -0.38(-0.76%) |
Mar 16, 2017 | 51.04 | 51.13 | 50.18 | 50.27 | 987,418 | -0.47(-0.94%) |
Mar 15, 2017 | 50.46 | 50.97 | 49.95 | 50.74 | 1,894,944 | +0.41(+0.81%) |
Mar 14, 2017 | 50.30 | 50.69 | 49.52 | 50.33 | 954,835 | -0.57(-1.12%) |
Mar 13, 2017 | 50.86 | 51.57 | 50.71 | 50.90 | 1,114,014 | +0.00(+0.00%) |
Mar 10, 2017 | 50.31 | 50.96 | 50.29 | 50.90 | 1,191,425 | +1.10(+2.20%) |
Mar 09, 2017 | 50.58 | 50.73 | 49.23 | 49.80 | 2,187,323 | -1.03(-2.03%) |
Mar 08, 2017 | 51.34 | 51.73 | 50.83 | 50.84 | 1,074,022 | -0.42(-0.82%) |
Mar 07, 2017 | 51.31 | 51.91 | 51.17 | 51.25 | 1,268,001 | +0.04(+0.07%) |
Mar 06, 2017 | 51.39 | 51.58 | 50.99 | 51.22 | 931,775 | -0.47(-0.92%) |
Mar 03, 2017 | 51.78 | 52.13 | 51.43 | 51.69 | 864,095 | -0.09(-0.18%) |
Mar 02, 2017 | 52.69 | 52.85 | 51.72 | 51.78 | 1,469,667 | -0.91(-1.73%) |
Mar 01, 2017 | 52.31 | 53.27 | 52.31 | 52.70 | 1,617,047 | +1.15(+2.24%) |
Feb 28, 2017 | 52.09 | 52.18 | 51.16 | 51.54 | 1,216,604 | -0.52(-1.00%) |
Feb 27, 2017 | 51.02 | 52.33 | 50.40 | 52.06 | 1,618,431 | +0.99(+1.94%) |
Feb 24, 2017 | 50.74 | 51.29 | 50.57 | 51.07 | 1,371,161 | -0.24(-0.47%) |
Feb 23, 2017 | 52.79 | 52.95 | 50.95 | 51.31 | 1,773,143 | -1.16(-2.21%) |
Feb 22, 2017 | 53.06 | 53.17 | 52.25 | 52.47 | 1,324,559 | -0.97(-1.82%) |
Feb 21, 2017 | 53.82 | 52.68 | 53.45 | 1,590,482 | +1.13(+2.16%) | |
Feb 17, 2017 | 52.31 | 52.31 | 52.31 | 0 | -0.95(-1.78%) | |
Feb 16, 2017 | 53.92 | 53.92 | 52.91 | 53.26 | 1,985,652 | -0.67(-1.24%) |
Feb 15, 2017 | 53.19 | 54.11 | 53.01 | 53.93 | 1,316,422 | +0.76(+1.43%) |
Feb 14, 2017 | 52.65 | 53.20 | 52.32 | 53.17 | 1,290,512 | +0.39(+0.74%) |
Feb 13, 2017 | 52.17 | 53.03 | 52.16 | 52.78 | 1,257,740 | +0.83(+1.59%) |
Feb 10, 2017 | 51.80 | 51.98 | 51.04 | 51.95 | 1,166,512 | +0.62(+1.21%) |
Feb 09, 2017 | 50.64 | 51.72 | 50.70 | 51.33 | 1,015,889 | +0.70(+1.37%) |
Feb 08, 2017 | 51.28 | 51.39 | 50.24 | 50.64 | 1,174,490 | -0.66(-1.28%) |
Feb 07, 2017 | 51.50 | 51.84 | 50.81 | 51.29 | 926,628 | -0.01(-0.02%) |
Feb 06, 2017 | 51.47 | 51.72 | 51.01 | 51.30 | 789,000 | -0.30(-0.57%) |
Feb 03, 2017 | 51.28 | 51.94 | 51.11 | 51.60 | 1,025,641 | +0.59(+1.16%) |
Feb 02, 2017 | 51.38 | 51.47 | 50.71 | 51.01 | 785,411 | -0.56(-1.08%) |