Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.73 | 48.73 | 48.44 | 48.46 | 573,476 | -0.20(-0.40%) |
Apr 27, 2017 | 48.69 | 48.72 | 48.50 | 48.66 | 540,803 | +0.04(+0.07%) |
Apr 26, 2017 | 48.62 | 48.82 | 48.58 | 48.62 | 585,239 | +0.04(+0.07%) |
Apr 25, 2017 | 48.48 | 48.68 | 48.43 | 48.58 | 699,980 | +0.29(+0.61%) |
Apr 24, 2017 | 48.30 | 48.35 | 48.14 | 48.29 | 499,634 | +0.50(+1.04%) |
Apr 21, 2017 | 47.92 | 47.93 | 47.69 | 47.79 | 548,638 | -0.12(-0.26%) |
Apr 20, 2017 | 47.70 | 48.00 | 47.61 | 47.92 | 662,662 | +0.37(+0.78%) |
Apr 19, 2017 | 47.72 | 47.79 | 47.47 | 47.55 | 799,798 | -0.04(-0.07%) |
Apr 18, 2017 | 47.55 | 47.67 | 47.39 | 47.58 | 659,272 | -0.11(-0.22%) |
Apr 17, 2017 | 47.39 | 47.69 | 47.32 | 47.69 | 655,987 | +0.44(+0.92%) |
Apr 13, 2017 | 47.53 | 47.66 | 47.25 | 47.25 | 856,546 | -0.36(-0.76%) |
Apr 12, 2017 | 47.80 | 47.81 | 47.53 | 47.62 | 664,039 | -0.20(-0.43%) |
Apr 11, 2017 | 47.79 | 47.83 | 47.47 | 47.82 | 782,191 | -0.03(-0.06%) |
Apr 10, 2017 | 47.87 | 48.04 | 47.71 | 47.85 | 527,152 | +0.03(+0.06%) |
Apr 07, 2017 | 47.79 | 47.96 | 47.69 | 47.82 | 643,990 | -0.04(-0.07%) |
Apr 06, 2017 | 47.72 | 47.94 | 47.61 | 47.86 | 568,627 | +0.17(+0.35%) |
Apr 05, 2017 | 48.04 | 48.24 | 47.63 | 47.69 | 4,615,875 | -0.19(-0.39%) |
Apr 04, 2017 | 47.77 | 47.87 | 47.69 | 47.87 | 536,851 | +0.04(+0.09%) |
Apr 03, 2017 | 48.03 | 48.05 | 47.58 | 47.83 | 684,468 | -0.15(-0.31%) |
Mar 31, 2017 | 48.01 | 48.12 | 47.94 | 47.98 | 1,052,618 | -0.09(-0.18%) |
Mar 30, 2017 | 47.90 | 48.10 | 47.86 | 48.07 | 714,480 | +0.16(+0.33%) |
Mar 29, 2017 | 47.81 | 47.95 | 47.70 | 47.91 | 797,875 | +0.09(+0.19%) |
Mar 28, 2017 | 47.45 | 47.90 | 47.37 | 47.82 | 835,256 | +0.38(+0.81%) |
Mar 27, 2017 | 47.13 | 47.52 | 47.00 | 47.44 | 4,595,788 | -0.08(-0.17%) |
Mar 24, 2017 | 47.63 | 47.74 | 47.31 | 47.52 | 979,741 | +0.00(+0.00%) |
Mar 23, 2017 | 47.50 | 47.78 | 47.43 | 47.52 | 590,860 | +0.00(+0.00%) |
Mar 22, 2017 | 47.42 | 47.59 | 47.28 | 47.52 | 829,011 | +0.06(+0.13%) |
Mar 21, 2017 | 48.30 | 48.34 | 47.41 | 47.45 | 1,515,621 | -0.68(-1.41%) |
Mar 20, 2017 | 48.25 | 48.26 | 48.05 | 48.14 | 893,501 | -0.13(-0.27%) |
Mar 17, 2017 | 48.39 | 48.39 | 48.20 | 48.27 | 763,132 | -0.02(-0.04%) |
Mar 16, 2017 | 48.41 | 48.42 | 48.20 | 48.29 | 1,003,197 | -0.04(-0.09%) |
Mar 15, 2017 | 47.99 | 48.44 | 47.98 | 48.33 | 952,509 | +0.42(+0.87%) |
Mar 14, 2017 | 47.96 | 47.98 | 47.72 | 47.91 | 577,470 | -0.16(-0.33%) |
Mar 13, 2017 | 48.05 | 48.10 | 47.97 | 48.07 | 670,138 | +0.04(+0.09%) |
Mar 10, 2017 | 48.11 | 48.11 | 47.81 | 48.03 | 691,713 | +0.16(+0.33%) |
Mar 09, 2017 | 47.89 | 47.98 | 47.64 | 47.87 | 630,966 | +0.01(+0.02%) |
Mar 08, 2017 | 48.05 | 48.09 | 47.83 | 47.86 | 955,639 | -0.12(-0.26%) |
Mar 07, 2017 | 48.09 | 48.14 | 47.94 | 47.99 | 971,433 | -0.16(-0.33%) |
Mar 06, 2017 | 48.18 | 48.21 | 47.99 | 48.14 | 1,878,809 | -0.19(-0.38%) |
Mar 03, 2017 | 48.27 | 48.35 | 48.15 | 48.33 | 1,108,313 | +0.04(+0.07%) |
Mar 02, 2017 | 48.60 | 48.60 | 48.27 | 48.30 | 1,540,328 | -0.32(-0.65%) |
Mar 01, 2017 | 48.33 | 48.71 | 48.32 | 48.61 | 1,583,882 | +0.69(+1.44%) |
Feb 28, 2017 | 48.11 | 48.12 | 47.86 | 47.92 | 754,120 | -0.20(-0.42%) |
Feb 27, 2017 | 48.01 | 48.19 | 47.93 | 48.13 | 1,019,365 | +0.11(+0.22%) |
Feb 24, 2017 | 47.78 | 48.02 | 47.72 | 48.02 | 642,764 | +0.05(+0.11%) |
Feb 23, 2017 | 48.13 | 48.13 | 47.77 | 47.97 | 1,180,820 | -0.02(-0.04%) |
Feb 22, 2017 | 47.99 | 48.04 | 47.91 | 47.99 | 1,081,327 | -0.07(-0.15%) |
Feb 21, 2017 | 47.88 | 48.08 | 47.74 | 48.06 | 1,035,778 | +0.30(+0.63%) |
Feb 17, 2017 | 47.76 | 47.76 | 47.76 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 47.75 | 47.78 | 47.50 | 47.69 | 697,849 | -0.04(-0.09%) |
Feb 15, 2017 | 47.45 | 47.78 | 47.40 | 47.74 | 1,565,038 | +0.25(+0.52%) |
Feb 14, 2017 | 47.29 | 47.50 | 47.13 | 47.49 | 2,277,558 | +0.19(+0.39%) |
Feb 13, 2017 | 47.23 | 47.38 | 47.17 | 47.30 | 788,150 | +0.22(+0.47%) |
Feb 10, 2017 | 46.99 | 47.14 | 46.93 | 47.08 | 1,164,443 | +0.21(+0.45%) |
Feb 09, 2017 | 46.66 | 46.93 | 46.63 | 46.87 | 1,217,505 | +0.30(+0.65%) |
Feb 08, 2017 | 46.43 | 46.58 | 46.33 | 46.57 | 1,077,680 | +0.06(+0.13%) |
Feb 07, 2017 | 46.64 | 46.68 | 46.45 | 46.51 | 849,406 | -0.03(-0.06%) |
Feb 06, 2017 | 46.61 | 46.63 | 46.45 | 46.54 | 1,099,048 | -0.11(-0.25%) |
Feb 03, 2017 | 46.47 | 46.66 | 46.40 | 46.65 | 991,611 | +0.38(+0.82%) |
Feb 02, 2017 | 46.16 | 46.35 | 46.10 | 46.27 | 963,549 | +0.00(+0.00%) |