Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.14 | 46.21 | 44.40 | 44.43 | 149,908 | -1.65(-3.58%) |
Apr 27, 2017 | 46.43 | 46.43 | 45.80 | 46.08 | 109,246 | -0.26(-0.56%) |
Apr 26, 2017 | 45.90 | 47.13 | 45.62 | 46.34 | 207,546 | +0.31(+0.68%) |
Apr 25, 2017 | 47.11 | 47.24 | 45.99 | 46.02 | 166,982 | -0.64(-1.37%) |
Apr 24, 2017 | 47.15 | 47.65 | 46.48 | 46.66 | 165,701 | +0.32(+0.70%) |
Apr 21, 2017 | 46.44 | 47.16 | 45.95 | 46.34 | 288,283 | +0.44(+0.97%) |
Apr 20, 2017 | 44.80 | 45.95 | 44.63 | 45.89 | 181,406 | +1.39(+3.12%) |
Apr 19, 2017 | 44.21 | 45.16 | 44.21 | 44.50 | 118,171 | +0.47(+1.06%) |
Apr 18, 2017 | 43.55 | 44.11 | 43.28 | 44.04 | 113,000 | +0.16(+0.37%) |
Apr 17, 2017 | 42.85 | 43.94 | 42.80 | 43.87 | 140,072 | +1.09(+2.55%) |
Apr 13, 2017 | 43.24 | 43.45 | 42.62 | 42.78 | 122,053 | -0.68(-1.56%) |
Apr 12, 2017 | 44.19 | 44.35 | 43.39 | 43.46 | 120,442 | -0.89(-2.00%) |
Apr 11, 2017 | 43.33 | 44.37 | 43.08 | 44.35 | 102,503 | +0.69(+1.59%) |
Apr 10, 2017 | 43.80 | 44.13 | 43.22 | 43.66 | 86,115 | -0.02(-0.04%) |
Apr 07, 2017 | 43.49 | 43.88 | 43.30 | 43.67 | 180,110 | -0.13(-0.29%) |
Apr 06, 2017 | 43.44 | 44.12 | 43.12 | 43.80 | 87,516 | +0.31(+0.72%) |
Apr 05, 2017 | 44.79 | 45.21 | 43.41 | 43.49 | 178,994 | -0.86(-1.95%) |
Apr 04, 2017 | 44.00 | 44.63 | 43.93 | 44.35 | 116,834 | +0.02(+0.05%) |
Apr 03, 2017 | 45.14 | 45.57 | 42.81 | 44.33 | 150,850 | -0.76(-1.68%) |
Mar 31, 2017 | 46.27 | 46.27 | 45.01 | 45.09 | 233,579 | -0.69(-1.52%) |
Mar 30, 2017 | 44.67 | 45.82 | 44.63 | 45.78 | 212,345 | +1.20(+2.70%) |
Mar 29, 2017 | 44.70 | 44.77 | 44.37 | 44.58 | 93,898 | -0.20(-0.45%) |
Mar 28, 2017 | 43.73 | 44.80 | 43.37 | 44.78 | 143,901 | +0.88(+2.01%) |
Mar 27, 2017 | 43.63 | 44.03 | 42.92 | 43.90 | 157,974 | -0.55(-1.24%) |
Mar 24, 2017 | 44.68 | 44.87 | 44.28 | 44.45 | 219,023 | -0.06(-0.13%) |
Mar 23, 2017 | 43.62 | 44.88 | 43.62 | 44.50 | 176,670 | +0.80(+1.83%) |
Mar 22, 2017 | 44.02 | 44.31 | 43.31 | 43.71 | 208,642 | -0.64(-1.44%) |
Mar 21, 2017 | 45.84 | 45.84 | 44.19 | 44.34 | 377,916 | -1.14(-2.50%) |
Mar 20, 2017 | 46.17 | 46.18 | 45.16 | 45.48 | 127,631 | -0.99(-2.12%) |
Mar 17, 2017 | 45.99 | 46.56 | 45.46 | 46.47 | 1,068,589 | +0.65(+1.43%) |
Mar 16, 2017 | 45.38 | 46.02 | 45.12 | 45.81 | 117,157 | +0.72(+1.59%) |
Mar 15, 2017 | 45.61 | 45.80 | 45.04 | 45.09 | 135,822 | -0.33(-0.73%) |
Mar 14, 2017 | 45.23 | 45.54 | 44.81 | 45.43 | 97,140 | -0.07(-0.16%) |
Mar 13, 2017 | 45.39 | 46.60 | 44.92 | 45.50 | 151,257 | -0.05(-0.11%) |
Mar 10, 2017 | 45.43 | 45.60 | 44.87 | 45.55 | 120,472 | +0.36(+0.80%) |
Mar 09, 2017 | 45.24 | 45.85 | 45.06 | 45.18 | 162,616 | -0.03(-0.07%) |
Mar 08, 2017 | 46.27 | 46.71 | 45.13 | 45.22 | 135,933 | -0.70(-1.53%) |
Mar 07, 2017 | 46.54 | 46.83 | 45.83 | 45.92 | 89,354 | -0.69(-1.47%) |
Mar 06, 2017 | 46.30 | 46.90 | 46.00 | 46.60 | 81,717 | -0.08(-0.17%) |
Mar 03, 2017 | 46.51 | 47.03 | 46.13 | 46.69 | 109,076 | +0.20(+0.43%) |
Mar 02, 2017 | 47.82 | 48.32 | 46.41 | 46.48 | 129,743 | -1.34(-2.80%) |
Mar 01, 2017 | 47.68 | 48.11 | 46.76 | 47.82 | 167,470 | +1.11(+2.37%) |
Feb 28, 2017 | 47.29 | 47.60 | 46.57 | 46.72 | 130,196 | -0.92(-1.93%) |
Feb 27, 2017 | 47.37 | 47.99 | 47.28 | 47.64 | 202,447 | +0.40(+0.85%) |
Feb 24, 2017 | 46.60 | 47.48 | 46.35 | 47.23 | 136,756 | +0.07(+0.15%) |
Feb 23, 2017 | 47.03 | 47.39 | 46.49 | 47.16 | 78,580 | +0.10(+0.22%) |
Feb 22, 2017 | 46.66 | 47.07 | 46.37 | 47.06 | 134,451 | +0.20(+0.43%) |
Feb 21, 2017 | 46.90 | 47.23 | 46.52 | 46.85 | 78,094 | +0.08(+0.17%) |
Feb 17, 2017 | 46.77 | 46.77 | 46.77 | 0 | -0.13(-0.28%) | |
Feb 16, 2017 | 46.90 | 46.94 | 46.41 | 46.90 | 79,983 | +0.00(+0.00%) |
Feb 15, 2017 | 46.80 | 47.11 | 46.52 | 46.90 | 93,132 | +0.20(+0.43%) |
Feb 14, 2017 | 45.68 | 46.90 | 45.57 | 46.70 | 128,029 | +0.82(+1.80%) |
Feb 13, 2017 | 45.84 | 46.43 | 45.57 | 45.88 | 113,912 | +0.35(+0.76%) |
Feb 10, 2017 | 45.46 | 45.55 | 45.00 | 45.53 | 74,926 | +0.36(+0.79%) |
Feb 09, 2017 | 44.26 | 45.20 | 44.19 | 45.17 | 143,721 | +0.99(+2.25%) |
Feb 08, 2017 | 44.38 | 44.38 | 43.35 | 44.18 | 117,307 | -0.39(-0.87%) |
Feb 07, 2017 | 45.21 | 45.33 | 44.35 | 44.57 | 98,314 | -0.66(-1.46%) |
Feb 06, 2017 | 45.26 | 45.72 | 45.09 | 45.23 | 99,058 | -0.22(-0.48%) |
Feb 03, 2017 | 44.58 | 45.50 | 44.50 | 45.45 | 208,265 | +1.09(+2.46%) |
Feb 02, 2017 | 45.06 | 45.28 | 44.25 | 44.36 | 138,945 | -0.90(-2.00%) |