Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.16 | 47.56 | 46.16 | 46.21 | 2,788,754 | -0.85(-1.81%) |
Apr 27, 2017 | 47.53 | 47.62 | 46.80 | 47.06 | 411,060 | -0.39(-0.82%) |
Apr 26, 2017 | 47.36 | 47.94 | 46.84 | 47.45 | 508,144 | -0.12(-0.26%) |
Apr 25, 2017 | 46.91 | 48.14 | 46.91 | 47.57 | 825,686 | +1.46(+3.17%) |
Apr 24, 2017 | 46.10 | 46.50 | 45.80 | 46.11 | 610,023 | +1.15(+2.55%) |
Apr 21, 2017 | 44.44 | 45.40 | 44.44 | 44.96 | 332,874 | +0.01(+0.02%) |
Apr 20, 2017 | 44.57 | 45.04 | 44.17 | 44.95 | 269,538 | +0.84(+1.91%) |
Apr 19, 2017 | 43.91 | 44.55 | 43.76 | 44.11 | 281,941 | +0.37(+0.85%) |
Apr 18, 2017 | 42.97 | 43.85 | 42.85 | 43.74 | 310,127 | +0.36(+0.82%) |
Apr 17, 2017 | 42.78 | 43.41 | 42.44 | 43.38 | 215,513 | +0.72(+1.68%) |
Apr 13, 2017 | 43.53 | 43.89 | 42.63 | 42.67 | 280,388 | -1.14(-2.60%) |
Apr 12, 2017 | 44.07 | 44.37 | 43.55 | 43.81 | 178,217 | -0.46(-1.04%) |
Apr 11, 2017 | 43.46 | 44.29 | 43.29 | 44.27 | 231,037 | +0.59(+1.34%) |
Apr 10, 2017 | 43.98 | 44.36 | 43.24 | 43.68 | 211,875 | -0.26(-0.60%) |
Apr 07, 2017 | 43.56 | 44.23 | 43.56 | 43.95 | 275,459 | -0.19(-0.43%) |
Apr 06, 2017 | 43.57 | 44.22 | 43.03 | 44.14 | 214,581 | +0.59(+1.35%) |
Apr 05, 2017 | 44.96 | 45.21 | 43.50 | 43.55 | 271,163 | -0.97(-2.17%) |
Apr 04, 2017 | 44.68 | 44.96 | 44.19 | 44.52 | 233,345 | -0.29(-0.65%) |
Apr 03, 2017 | 45.47 | 45.60 | 44.34 | 44.81 | 287,772 | -0.60(-1.33%) |
Mar 31, 2017 | 45.62 | 46.05 | 45.27 | 45.41 | 367,701 | -0.47(-1.03%) |
Mar 30, 2017 | 44.45 | 46.06 | 44.45 | 45.88 | 426,939 | +1.59(+3.60%) |
Mar 29, 2017 | 44.47 | 44.66 | 44.03 | 44.29 | 177,368 | -0.28(-0.63%) |
Mar 28, 2017 | 43.40 | 44.80 | 43.37 | 44.57 | 340,271 | +0.84(+1.93%) |
Mar 27, 2017 | 42.91 | 43.81 | 42.62 | 43.72 | 251,942 | -0.35(-0.79%) |
Mar 24, 2017 | 44.04 | 44.60 | 43.68 | 44.07 | 447,391 | +0.14(+0.32%) |
Mar 23, 2017 | 43.94 | 44.64 | 43.54 | 43.93 | 407,082 | +0.43(+0.99%) |
Mar 22, 2017 | 43.76 | 44.33 | 42.96 | 43.50 | 527,424 | -0.74(-1.68%) |
Mar 21, 2017 | 47.58 | 47.58 | 44.20 | 44.24 | 612,454 | -2.96(-6.26%) |
Mar 20, 2017 | 47.65 | 47.65 | 47.10 | 47.20 | 204,539 | -0.76(-1.58%) |
Mar 17, 2017 | 47.51 | 48.04 | 47.11 | 47.96 | 1,337,131 | +0.63(+1.33%) |
Mar 16, 2017 | 47.50 | 47.77 | 47.18 | 47.33 | 244,720 | +0.16(+0.33%) |
Mar 15, 2017 | 47.42 | 47.85 | 47.11 | 47.18 | 255,664 | -0.04(-0.09%) |
Mar 14, 2017 | 46.66 | 47.31 | 46.35 | 47.22 | 167,087 | +0.12(+0.25%) |
Mar 13, 2017 | 47.13 | 47.74 | 46.91 | 47.10 | 214,311 | -0.02(-0.05%) |
Mar 10, 2017 | 47.50 | 47.64 | 46.67 | 47.13 | 233,387 | -0.06(-0.12%) |
Mar 09, 2017 | 47.13 | 47.70 | 46.86 | 47.18 | 224,592 | +0.27(+0.58%) |
Mar 08, 2017 | 47.82 | 48.21 | 46.90 | 46.91 | 253,511 | -0.61(-1.28%) |
Mar 07, 2017 | 47.91 | 48.14 | 47.48 | 47.52 | 285,545 | -0.59(-1.23%) |
Mar 06, 2017 | 47.88 | 48.44 | 47.57 | 48.11 | 252,741 | -0.20(-0.41%) |
Mar 03, 2017 | 48.29 | 48.69 | 48.14 | 48.31 | 240,734 | +0.03(+0.07%) |
Mar 02, 2017 | 49.97 | 49.97 | 48.24 | 48.28 | 216,224 | -1.69(-3.39%) |
Mar 01, 2017 | 49.86 | 50.30 | 49.53 | 49.97 | 402,368 | +1.17(+2.41%) |
Feb 28, 2017 | 49.21 | 49.29 | 48.59 | 48.79 | 253,072 | -0.75(-1.51%) |
Feb 27, 2017 | 49.36 | 49.61 | 49.14 | 49.54 | 219,673 | +0.09(+0.18%) |
Feb 24, 2017 | 49.41 | 49.73 | 49.26 | 49.45 | 310,192 | -0.62(-1.25%) |
Feb 23, 2017 | 49.95 | 50.17 | 49.29 | 50.07 | 237,225 | -0.02(-0.03%) |
Feb 22, 2017 | 49.65 | 50.30 | 49.49 | 50.09 | 276,693 | +0.25(+0.49%) |
Feb 21, 2017 | 49.50 | 49.86 | 49.36 | 49.84 | 385,302 | +0.53(+1.07%) |
Feb 17, 2017 | 49.32 | 49.32 | 49.32 | 0 | -0.26(-0.53%) | |
Feb 16, 2017 | 49.43 | 49.67 | 48.98 | 49.58 | 237,646 | +0.00(+0.00%) |
Feb 15, 2017 | 49.42 | 49.83 | 49.19 | 49.58 | 193,009 | +0.16(+0.33%) |
Feb 14, 2017 | 48.83 | 49.49 | 48.46 | 49.42 | 230,824 | +0.62(+1.26%) |
Feb 13, 2017 | 48.71 | 49.36 | 48.52 | 48.80 | 222,066 | +0.51(+1.05%) |
Feb 10, 2017 | 48.50 | 48.91 | 47.98 | 48.29 | 236,808 | +0.02(+0.03%) |
Feb 09, 2017 | 47.75 | 48.81 | 47.75 | 48.28 | 326,645 | +0.52(+1.08%) |
Feb 08, 2017 | 47.90 | 47.90 | 47.11 | 47.76 | 257,835 | -0.49(-1.02%) |
Feb 07, 2017 | 48.30 | 48.53 | 47.87 | 48.25 | 331,238 | -0.03(-0.07%) |
Feb 06, 2017 | 48.55 | 48.81 | 48.24 | 48.28 | 232,996 | -0.46(-0.94%) |
Feb 03, 2017 | 48.10 | 48.87 | 47.83 | 48.74 | 323,835 | +1.39(+2.93%) |
Feb 02, 2017 | 47.65 | 47.81 | 47.27 | 47.36 | 323,600 | -0.62(-1.28%) |