Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.96 | 46.54 | 45.84 | 46.40 | 1,889,690 | +0.35(+0.75%) |
Apr 27, 2017 | 46.38 | 46.42 | 45.97 | 46.05 | 896,994 | -0.23(-0.51%) |
Apr 26, 2017 | 46.42 | 46.47 | 46.02 | 46.29 | 1,292,951 | -0.15(-0.33%) |
Apr 25, 2017 | 46.74 | 46.80 | 46.40 | 46.44 | 1,751,772 | -0.31(-0.67%) |
Apr 24, 2017 | 46.57 | 46.93 | 46.40 | 46.75 | 1,589,387 | +0.51(+1.10%) |
Apr 21, 2017 | 46.20 | 46.49 | 46.18 | 46.24 | 1,437,561 | -0.12(-0.26%) |
Apr 20, 2017 | 46.14 | 46.46 | 45.65 | 46.37 | 1,759,249 | +0.18(+0.38%) |
Apr 19, 2017 | 46.09 | 46.29 | 45.90 | 46.19 | 1,339,078 | +0.07(+0.16%) |
Apr 18, 2017 | 45.61 | 46.32 | 45.61 | 46.12 | 1,435,675 | +0.48(+1.06%) |
Apr 17, 2017 | 45.37 | 45.67 | 45.30 | 45.63 | 2,418,446 | +0.36(+0.80%) |
Apr 13, 2017 | 45.91 | 46.06 | 45.27 | 45.27 | 1,504,883 | -0.72(-1.56%) |
Apr 12, 2017 | 45.61 | 46.08 | 45.45 | 45.99 | 2,493,914 | +0.31(+0.69%) |
Apr 11, 2017 | 45.49 | 45.67 | 45.33 | 45.67 | 1,582,694 | +0.11(+0.25%) |
Apr 10, 2017 | 45.24 | 45.73 | 45.20 | 45.56 | 1,904,651 | +0.35(+0.78%) |
Apr 07, 2017 | 45.49 | 45.63 | 45.20 | 45.20 | 2,501,184 | -0.14(-0.32%) |
Apr 06, 2017 | 45.40 | 45.48 | 45.18 | 45.35 | 1,357,890 | -0.14(-0.32%) |
Apr 05, 2017 | 45.49 | 45.97 | 45.35 | 45.49 | 2,152,245 | -0.01(-0.02%) |
Apr 04, 2017 | 45.45 | 45.65 | 45.21 | 45.50 | 1,621,618 | -0.09(-0.19%) |
Apr 03, 2017 | 45.89 | 46.12 | 45.44 | 45.59 | 2,626,402 | -0.28(-0.61%) |
Mar 31, 2017 | 45.80 | 46.39 | 45.65 | 45.87 | 2,385,008 | +0.10(+0.23%) |
Mar 30, 2017 | 46.13 | 46.18 | 45.72 | 45.77 | 980,134 | -0.37(-0.80%) |
Mar 29, 2017 | 46.17 | 46.29 | 45.88 | 46.13 | 1,255,513 | -0.04(-0.09%) |
Mar 28, 2017 | 45.97 | 46.34 | 45.87 | 46.17 | 1,249,954 | +0.10(+0.23%) |
Mar 27, 2017 | 46.04 | 46.37 | 45.94 | 46.07 | 1,246,651 | +0.04(+0.09%) |
Mar 24, 2017 | 46.14 | 46.26 | 45.91 | 46.03 | 1,772,308 | -0.13(-0.28%) |
Mar 23, 2017 | 46.01 | 46.47 | 45.88 | 46.16 | 2,243,309 | +0.55(+1.21%) |
Mar 22, 2017 | 45.86 | 46.15 | 45.31 | 45.61 | 2,123,741 | -0.14(-0.32%) |
Mar 21, 2017 | 46.50 | 47.07 | 45.71 | 45.75 | 4,291,318 | -1.53(-3.24%) |
Mar 20, 2017 | 47.46 | 47.55 | 47.28 | 47.28 | 1,554,935 | -0.16(-0.34%) |
Mar 17, 2017 | 47.34 | 47.54 | 47.15 | 47.44 | 2,139,701 | +0.30(+0.63%) |
Mar 16, 2017 | 47.44 | 47.50 | 46.94 | 47.14 | 1,841,079 | -0.42(-0.89%) |
Mar 15, 2017 | 47.31 | 47.77 | 47.24 | 47.57 | 1,602,513 | +0.33(+0.70%) |
Mar 14, 2017 | 47.34 | 47.45 | 47.10 | 47.24 | 1,413,801 | -0.08(-0.17%) |
Mar 13, 2017 | 47.41 | 47.48 | 46.97 | 47.32 | 3,299,867 | -0.11(-0.24%) |
Mar 10, 2017 | 47.57 | 47.63 | 47.26 | 47.43 | 1,533,492 | +0.13(+0.27%) |
Mar 09, 2017 | 47.00 | 47.41 | 46.96 | 47.30 | 1,209,948 | +0.30(+0.63%) |
Mar 08, 2017 | 47.16 | 47.20 | 46.49 | 47.01 | 2,572,886 | -0.34(-0.73%) |
Mar 07, 2017 | 47.48 | 47.73 | 47.33 | 47.35 | 1,784,660 | -0.16(-0.34%) |
Mar 06, 2017 | 47.47 | 47.74 | 47.30 | 47.51 | 1,505,219 | -0.20(-0.42%) |
Mar 03, 2017 | 48.03 | 48.03 | 47.61 | 47.71 | 1,837,058 | -0.23(-0.48%) |
Mar 02, 2017 | 47.61 | 48.01 | 47.54 | 47.95 | 2,333,045 | +0.27(+0.57%) |
Mar 01, 2017 | 47.70 | 47.99 | 47.41 | 47.67 | 1,853,051 | +0.11(+0.24%) |
Feb 28, 2017 | 47.26 | 47.66 | 47.18 | 47.56 | 2,794,413 | +0.30(+0.64%) |
Feb 27, 2017 | 47.36 | 47.48 | 47.14 | 47.26 | 1,367,652 | -0.11(-0.24%) |
Feb 24, 2017 | 47.47 | 47.83 | 47.28 | 47.37 | 1,961,392 | +0.04(+0.08%) |
Feb 23, 2017 | 47.56 | 47.74 | 47.24 | 47.33 | 2,071,785 | -0.09(-0.19%) |
Feb 22, 2017 | 47.08 | 47.77 | 46.99 | 47.42 | 3,125,547 | +0.18(+0.37%) |
Feb 21, 2017 | 46.86 | 47.32 | 46.58 | 47.24 | 6,020,597 | +0.38(+0.80%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -3.26(-6.51%) | |
Feb 16, 2017 | 50.66 | 51.18 | 49.57 | 50.13 | 4,194,133 | -0.72(-1.42%) |
Feb 15, 2017 | 50.52 | 50.98 | 50.17 | 50.85 | 2,356,585 | +0.34(+0.67%) |
Feb 14, 2017 | 50.69 | 50.84 | 50.42 | 50.51 | 1,702,629 | -0.32(-0.63%) |
Feb 13, 2017 | 50.68 | 50.91 | 50.50 | 50.83 | 1,668,739 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.12 | 50.58 | 50.70 | 1,601,200 | -0.46(-0.89%) |
Feb 09, 2017 | 50.81 | 51.47 | 50.97 | 51.16 | 1,784,314 | +0.35(+0.69%) |
Feb 08, 2017 | 50.62 | 51.10 | 50.55 | 50.81 | 1,509,470 | +0.14(+0.27%) |
Feb 07, 2017 | 50.40 | 50.86 | 50.26 | 50.67 | 1,436,016 | +0.50(+1.01%) |
Feb 06, 2017 | 50.72 | 50.88 | 49.95 | 50.17 | 1,725,655 | -0.54(-1.07%) |
Feb 03, 2017 | 50.88 | 51.32 | 50.56 | 50.71 | 1,734,565 | +0.10(+0.19%) |
Feb 02, 2017 | 50.32 | 50.92 | 50.25 | 50.61 | 1,282,958 | +0.54(+1.07%) |