Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.45 | 48.52 | 48.36 | 48.40 | 13,423 | +0.02(+0.05%) |
Apr 27, 2017 | 48.36 | 48.46 | 48.25 | 48.37 | 5,651 | -0.37(-0.75%) |
Apr 26, 2017 | 48.67 | 48.92 | 48.67 | 48.74 | 5,029 | -0.16(-0.33%) |
Apr 25, 2017 | 48.69 | 48.96 | 48.69 | 48.90 | 49,444 | +0.38(+0.79%) |
Apr 24, 2017 | 48.60 | 48.62 | 48.52 | 48.52 | 10,277 | +0.80(+1.68%) |
Apr 21, 2017 | 47.75 | 47.75 | 47.59 | 47.72 | 3,820 | +0.03(+0.06%) |
Apr 20, 2017 | 47.49 | 47.79 | 47.49 | 47.69 | 13,793 | +0.48(+1.02%) |
Apr 19, 2017 | 47.58 | 47.60 | 47.16 | 47.21 | 13,327 | -0.18(-0.37%) |
Apr 18, 2017 | 47.38 | 47.45 | 47.17 | 47.39 | 13,604 | -0.39(-0.82%) |
Apr 17, 2017 | 47.60 | 47.78 | 47.60 | 47.78 | 4,038 | +0.28(+0.58%) |
Apr 13, 2017 | 47.68 | 47.84 | 47.50 | 47.50 | 36,603 | -0.42(-0.87%) |
Apr 12, 2017 | 48.26 | 48.26 | 47.79 | 47.92 | 234,811 | -0.58(-1.19%) |
Apr 11, 2017 | 48.53 | 48.53 | 48.23 | 48.49 | 7,044 | +0.19(+0.39%) |
Apr 10, 2017 | 48.33 | 48.39 | 48.26 | 48.31 | 6,391 | +0.14(+0.29%) |
Apr 07, 2017 | 48.19 | 48.38 | 48.14 | 48.17 | 20,971 | -0.16(-0.34%) |
Apr 06, 2017 | 48.26 | 48.38 | 48.26 | 48.33 | 6,789 | +0.08(+0.17%) |
Apr 05, 2017 | 48.57 | 48.77 | 48.25 | 48.25 | 11,027 | -0.11(-0.24%) |
Apr 04, 2017 | 48.21 | 48.37 | 47.98 | 48.36 | 13,518 | +0.21(+0.44%) |
Apr 03, 2017 | 48.18 | 48.33 | 47.83 | 48.15 | 30,400 | -0.04(-0.08%) |
Mar 31, 2017 | 48.06 | 48.42 | 48.06 | 48.19 | 22,296 | -0.11(-0.22%) |
Mar 30, 2017 | 48.27 | 48.55 | 48.27 | 48.30 | 22,746 | -0.07(-0.13%) |
Mar 29, 2017 | 48.07 | 48.36 | 48.07 | 48.36 | 10,791 | +0.13(+0.27%) |
Mar 28, 2017 | 47.96 | 48.30 | 47.95 | 48.23 | 7,357 | +0.36(+0.75%) |
Mar 27, 2017 | 47.35 | 47.93 | 47.35 | 47.88 | 10,229 | -0.04(-0.08%) |
Mar 24, 2017 | 48.22 | 48.22 | 47.84 | 47.92 | 35,042 | -0.15(-0.30%) |
Mar 23, 2017 | 48.07 | 48.14 | 47.96 | 48.06 | 29,411 | +0.01(+0.02%) |
Mar 22, 2017 | 47.87 | 48.06 | 47.68 | 48.06 | 10,662 | +0.11(+0.24%) |
Mar 21, 2017 | 48.85 | 48.85 | 47.92 | 47.94 | 21,385 | -0.69(-1.43%) |
Mar 20, 2017 | 48.50 | 48.67 | 48.49 | 48.64 | 8,249 | +0.10(+0.21%) |
Mar 17, 2017 | 48.52 | 48.69 | 48.52 | 48.54 | 12,715 | +0.11(+0.24%) |
Mar 16, 2017 | 48.72 | 48.81 | 48.41 | 48.42 | 567,689 | +0.11(+0.24%) |
Mar 15, 2017 | 47.47 | 48.35 | 47.36 | 48.31 | 25,506 | +1.16(+2.46%) |
Mar 14, 2017 | 47.14 | 47.32 | 47.09 | 47.15 | 27,019 | -0.35(-0.75%) |
Mar 13, 2017 | 47.40 | 47.57 | 47.40 | 47.50 | 31,265 | +0.30(+0.64%) |
Mar 10, 2017 | 47.19 | 47.22 | 46.99 | 47.20 | 18,238 | +0.27(+0.57%) |
Mar 09, 2017 | 47.09 | 47.19 | 46.79 | 46.93 | 61,925 | -0.22(-0.46%) |
Mar 08, 2017 | 47.36 | 47.49 | 47.15 | 47.15 | 63,547 | -0.28(-0.59%) |
Mar 07, 2017 | 47.66 | 47.66 | 47.43 | 47.43 | 34,773 | -0.31(-0.65%) |
Mar 06, 2017 | 47.79 | 47.79 | 47.59 | 47.74 | 70,591 | -0.39(-0.81%) |
Mar 03, 2017 | 47.98 | 48.15 | 47.83 | 48.13 | 943,076 | +0.20(+0.41%) |
Mar 02, 2017 | 48.47 | 48.53 | 47.93 | 47.93 | 14,622 | -0.66(-1.36%) |
Mar 01, 2017 | 48.20 | 48.69 | 48.20 | 48.59 | 18,606 | +0.86(+1.80%) |
Feb 28, 2017 | 47.79 | 47.98 | 47.63 | 47.73 | 26,883 | -0.12(-0.25%) |
Feb 27, 2017 | 47.91 | 48.18 | 47.84 | 47.85 | 23,128 | -0.06(-0.12%) |
Feb 24, 2017 | 47.82 | 48.05 | 47.69 | 47.91 | 44,896 | -0.48(-0.99%) |
Feb 23, 2017 | 49.15 | 49.15 | 48.36 | 48.39 | 76,844 | -0.35(-0.72%) |
Feb 22, 2017 | 48.55 | 48.80 | 48.53 | 48.74 | 66,112 | -0.12(-0.25%) |
Feb 21, 2017 | 48.75 | 48.93 | 48.66 | 48.86 | 49,165 | +0.27(+0.55%) |
Feb 17, 2017 | 48.59 | 48.59 | 48.59 | 0 | -0.28(-0.57%) | |
Feb 16, 2017 | 48.81 | 48.96 | 48.77 | 48.87 | 18,405 | -0.09(-0.18%) |
Feb 15, 2017 | 48.75 | 48.96 | 48.66 | 48.96 | 7,187 | +0.13(+0.26%) |
Feb 14, 2017 | 48.90 | 48.90 | 48.54 | 48.83 | 9,924 | -0.20(-0.41%) |
Feb 13, 2017 | 48.80 | 49.10 | 48.80 | 49.03 | 32,188 | +0.60(+1.24%) |
Feb 10, 2017 | 48.06 | 48.50 | 48.06 | 48.43 | 13,392 | +0.64(+1.34%) |
Feb 09, 2017 | 47.78 | 47.84 | 47.65 | 47.79 | 19,673 | +0.01(+0.02%) |
Feb 08, 2017 | 47.71 | 47.85 | 47.60 | 47.78 | 9,796 | -0.05(-0.10%) |
Feb 07, 2017 | 47.88 | 47.98 | 47.77 | 47.83 | 36,738 | -0.01(-0.02%) |
Feb 06, 2017 | 47.84 | 47.90 | 47.71 | 47.84 | 28,184 | -0.25(-0.52%) |
Feb 03, 2017 | 48.21 | 48.23 | 48.01 | 48.09 | 19,461 | -0.33(-0.69%) |
Feb 02, 2017 | 48.56 | 48.58 | 48.38 | 48.42 | 40,801 | -0.12(-0.25%) |