Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.31 | 46.32 | 45.91 | 45.91 | 1,432,911 | -0.46(-0.99%) |
Apr 27, 2017 | 46.55 | 46.55 | 46.18 | 46.37 | 902,826 | -0.15(-0.32%) |
Apr 26, 2017 | 46.51 | 46.84 | 46.45 | 46.52 | 1,385,160 | -0.02(-0.04%) |
Apr 25, 2017 | 46.60 | 46.72 | 46.51 | 46.54 | 1,970,013 | +0.32(+0.69%) |
Apr 24, 2017 | 46.38 | 46.45 | 46.10 | 46.22 | 1,161,989 | +0.60(+1.32%) |
Apr 21, 2017 | 45.92 | 45.97 | 45.56 | 45.62 | 1,477,753 | -0.31(-0.67%) |
Apr 20, 2017 | 45.59 | 45.98 | 45.44 | 45.93 | 2,163,096 | +0.56(+1.23%) |
Apr 19, 2017 | 45.70 | 45.78 | 45.29 | 45.37 | 1,180,196 | -0.08(-0.18%) |
Apr 18, 2017 | 45.49 | 45.63 | 45.21 | 45.45 | 1,336,564 | -0.21(-0.46%) |
Apr 17, 2017 | 45.12 | 45.68 | 45.02 | 45.66 | 821,203 | +0.68(+1.50%) |
Apr 13, 2017 | 45.30 | 45.64 | 44.99 | 44.99 | 1,888,642 | -0.45(-0.99%) |
Apr 12, 2017 | 45.70 | 45.82 | 45.38 | 45.44 | 1,103,814 | -0.33(-0.72%) |
Apr 11, 2017 | 45.63 | 45.78 | 45.34 | 45.76 | 1,200,711 | +0.00(+0.01%) |
Apr 10, 2017 | 45.75 | 46.01 | 45.60 | 45.76 | 468,407 | +0.00(+0.00%) |
Apr 07, 2017 | 45.65 | 46.01 | 45.57 | 45.76 | 586,548 | -0.12(-0.26%) |
Apr 06, 2017 | 45.67 | 46.01 | 45.40 | 45.88 | 464,793 | +0.25(+0.55%) |
Apr 05, 2017 | 46.21 | 46.33 | 45.60 | 45.63 | 997,188 | -0.24(-0.53%) |
Apr 04, 2017 | 45.72 | 45.99 | 45.72 | 45.87 | 1,133,808 | -0.07(-0.14%) |
Apr 03, 2017 | 46.06 | 46.13 | 45.52 | 45.94 | 3,252,996 | -0.10(-0.22%) |
Mar 31, 2017 | 46.11 | 46.27 | 46.03 | 46.04 | 665,262 | -0.19(-0.41%) |
Mar 30, 2017 | 45.78 | 46.30 | 45.74 | 46.23 | 939,724 | +0.47(+1.02%) |
Mar 29, 2017 | 45.86 | 45.89 | 45.64 | 45.76 | 735,424 | -0.10(-0.22%) |
Mar 28, 2017 | 45.36 | 46.01 | 45.23 | 45.86 | 1,343,823 | +0.50(+1.09%) |
Mar 27, 2017 | 44.81 | 45.42 | 44.76 | 45.37 | 2,483,037 | -0.26(-0.57%) |
Mar 24, 2017 | 45.79 | 45.89 | 45.37 | 45.63 | 1,376,933 | -0.02(-0.05%) |
Mar 23, 2017 | 45.43 | 46.06 | 45.36 | 45.65 | 1,731,448 | +0.17(+0.38%) |
Mar 22, 2017 | 45.37 | 45.59 | 45.07 | 45.48 | 2,901,127 | -0.05(-0.11%) |
Mar 21, 2017 | 46.82 | 46.82 | 45.46 | 45.52 | 3,109,082 | -1.08(-2.32%) |
Mar 20, 2017 | 46.86 | 46.90 | 46.58 | 46.60 | 1,809,160 | -0.31(-0.66%) |
Mar 17, 2017 | 47.29 | 47.29 | 46.87 | 46.91 | 1,136,288 | -0.30(-0.64%) |
Mar 16, 2017 | 47.20 | 47.44 | 47.13 | 47.22 | 848,682 | +0.13(+0.28%) |
Mar 15, 2017 | 47.09 | 47.22 | 46.98 | 47.09 | 2,300,395 | +0.12(+0.25%) |
Mar 14, 2017 | 46.91 | 46.98 | 46.69 | 46.97 | 1,358,900 | -0.08(-0.16%) |
Mar 13, 2017 | 47.01 | 47.13 | 46.87 | 47.04 | 555,147 | +0.08(+0.17%) |
Mar 10, 2017 | 47.27 | 47.28 | 46.72 | 46.96 | 729,405 | -0.04(-0.08%) |
Mar 09, 2017 | 47.06 | 47.33 | 46.85 | 47.00 | 614,247 | -0.02(-0.05%) |
Mar 08, 2017 | 47.45 | 47.58 | 46.98 | 47.02 | 560,150 | -0.18(-0.37%) |
Mar 07, 2017 | 47.26 | 47.34 | 47.11 | 47.20 | 351,179 | -0.13(-0.28%) |
Mar 06, 2017 | 47.40 | 47.43 | 47.15 | 47.33 | 954,723 | -0.27(-0.57%) |
Mar 03, 2017 | 47.51 | 47.68 | 47.41 | 47.60 | 564,800 | +0.10(+0.20%) |
Mar 02, 2017 | 48.17 | 48.17 | 47.48 | 47.50 | 590,923 | -0.55(-1.15%) |
Mar 01, 2017 | 47.84 | 48.21 | 47.71 | 48.06 | 1,158,718 | +0.96(+2.04%) |
Feb 28, 2017 | 47.09 | 47.18 | 46.94 | 47.09 | 1,078,554 | -0.15(-0.32%) |
Feb 27, 2017 | 47.05 | 47.31 | 47.05 | 47.24 | 956,454 | +0.19(+0.40%) |
Feb 24, 2017 | 46.86 | 47.06 | 46.86 | 47.05 | 521,518 | -0.21(-0.44%) |
Feb 23, 2017 | 47.27 | 47.28 | 46.96 | 47.26 | 434,561 | +0.10(+0.21%) |
Feb 22, 2017 | 47.05 | 47.21 | 46.99 | 47.16 | 540,821 | +0.00(+0.01%) |
Feb 21, 2017 | 47.03 | 47.19 | 46.97 | 47.16 | 729,788 | +0.31(+0.66%) |
Feb 17, 2017 | 46.85 | 46.85 | 46.85 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 46.86 | 46.92 | 46.64 | 46.86 | 550,549 | -0.00(-0.01%) |
Feb 15, 2017 | 46.71 | 46.93 | 46.50 | 46.87 | 1,629,943 | +0.26(+0.55%) |
Feb 14, 2017 | 46.27 | 46.65 | 46.13 | 46.61 | 883,694 | +0.36(+0.78%) |
Feb 13, 2017 | 46.02 | 46.42 | 45.99 | 46.25 | 636,549 | +0.42(+0.92%) |
Feb 10, 2017 | 45.83 | 45.93 | 45.69 | 45.83 | 679,867 | +0.17(+0.37%) |
Feb 09, 2017 | 45.17 | 45.71 | 45.27 | 45.66 | 2,954,564 | +0.49(+1.08%) |
Feb 08, 2017 | 45.30 | 45.30 | 45.01 | 45.17 | 814,318 | -0.18(-0.40%) |
Feb 07, 2017 | 45.63 | 45.67 | 45.32 | 45.35 | 709,803 | -0.11(-0.25%) |
Feb 06, 2017 | 45.45 | 45.70 | 45.41 | 45.47 | 631,974 | -0.15(-0.34%) |
Feb 03, 2017 | 45.43 | 45.67 | 45.27 | 45.62 | 1,312,326 | +0.79(+1.77%) |
Feb 02, 2017 | 44.74 | 44.98 | 44.57 | 44.83 | 558,100 | -0.04(-0.08%) |