Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.60 | 48.60 | 47.64 | 48.29 | 643,672 | -0.27(-0.57%) |
Apr 27, 2017 | 48.81 | 48.81 | 46.53 | 48.57 | 554,392 | +0.56(+1.16%) |
Apr 26, 2017 | 48.46 | 48.78 | 47.97 | 48.01 | 273,804 | -0.61(-1.26%) |
Apr 25, 2017 | 48.42 | 48.81 | 48.01 | 48.62 | 287,222 | +0.47(+0.97%) |
Apr 24, 2017 | 47.63 | 48.34 | 47.62 | 48.16 | 474,612 | +0.93(+1.96%) |
Apr 21, 2017 | 47.22 | 47.27 | 46.99 | 47.23 | 214,723 | -0.06(-0.14%) |
Apr 20, 2017 | 46.85 | 47.42 | 46.85 | 47.29 | 284,779 | +0.46(+0.98%) |
Apr 19, 2017 | 47.44 | 47.51 | 46.75 | 46.84 | 280,082 | -0.45(-0.95%) |
Apr 18, 2017 | 47.42 | 47.78 | 46.92 | 47.29 | 436,803 | -0.13(-0.27%) |
Apr 17, 2017 | 46.76 | 47.50 | 46.76 | 47.41 | 271,845 | +0.75(+1.61%) |
Apr 13, 2017 | 46.70 | 46.94 | 46.57 | 46.66 | 291,970 | -0.04(-0.08%) |
Apr 12, 2017 | 47.05 | 47.06 | 46.48 | 46.70 | 331,852 | -0.35(-0.74%) |
Apr 11, 2017 | 46.98 | 47.23 | 46.64 | 47.05 | 302,878 | -0.05(-0.10%) |
Apr 10, 2017 | 47.69 | 47.94 | 47.05 | 47.09 | 319,550 | -0.58(-1.21%) |
Apr 07, 2017 | 46.69 | 49.38 | 46.69 | 47.67 | 1,424,871 | +0.90(+1.92%) |
Apr 06, 2017 | 46.87 | 47.12 | 46.45 | 46.77 | 281,091 | -0.05(-0.10%) |
Apr 05, 2017 | 47.48 | 47.75 | 46.73 | 46.82 | 503,662 | -0.58(-1.22%) |
Apr 04, 2017 | 46.85 | 47.44 | 46.85 | 47.40 | 411,856 | +0.20(+0.43%) |
Apr 03, 2017 | 47.99 | 47.99 | 47.08 | 47.19 | 288,457 | -0.81(-1.68%) |
Mar 31, 2017 | 47.60 | 48.15 | 47.55 | 48.00 | 323,374 | +0.30(+0.63%) |
Mar 30, 2017 | 47.86 | 48.15 | 47.57 | 47.70 | 298,776 | -0.12(-0.25%) |
Mar 29, 2017 | 47.15 | 48.13 | 47.12 | 47.82 | 542,095 | +0.63(+1.34%) |
Mar 28, 2017 | 46.87 | 47.26 | 46.65 | 47.18 | 259,359 | +0.29(+0.63%) |
Mar 27, 2017 | 46.52 | 46.99 | 46.22 | 46.89 | 253,814 | -0.04(-0.08%) |
Mar 24, 2017 | 47.09 | 47.27 | 46.75 | 46.93 | 250,732 | +0.06(+0.14%) |
Mar 23, 2017 | 46.78 | 47.23 | 46.72 | 46.86 | 199,574 | +0.10(+0.22%) |
Mar 22, 2017 | 46.73 | 46.82 | 46.36 | 46.76 | 259,770 | +0.05(+0.10%) |
Mar 21, 2017 | 47.59 | 47.73 | 46.68 | 46.72 | 280,467 | -0.64(-1.35%) |
Mar 20, 2017 | 47.39 | 47.46 | 47.06 | 47.36 | 238,105 | -0.12(-0.25%) |
Mar 17, 2017 | 47.38 | 47.52 | 47.13 | 47.48 | 312,981 | +0.13(+0.27%) |
Mar 16, 2017 | 47.15 | 47.55 | 47.06 | 47.35 | 384,004 | +0.22(+0.47%) |
Mar 15, 2017 | 46.34 | 47.30 | 46.34 | 47.13 | 317,867 | +0.78(+1.68%) |
Mar 14, 2017 | 46.51 | 46.78 | 46.32 | 46.35 | 399,775 | -0.16(-0.33%) |
Mar 13, 2017 | 46.62 | 47.07 | 46.19 | 46.51 | 251,618 | -0.11(-0.24%) |
Mar 10, 2017 | 46.38 | 46.64 | 46.11 | 46.62 | 373,468 | +0.46(+0.99%) |
Mar 09, 2017 | 46.20 | 46.25 | 45.85 | 46.16 | 327,239 | +0.13(+0.28%) |
Mar 08, 2017 | 46.24 | 46.66 | 45.93 | 46.03 | 404,484 | -0.22(-0.48%) |
Mar 07, 2017 | 45.79 | 46.27 | 45.44 | 46.25 | 513,634 | +0.40(+0.88%) |
Mar 06, 2017 | 45.43 | 45.85 | 45.16 | 45.85 | 364,336 | +0.32(+0.70%) |
Mar 03, 2017 | 46.31 | 46.42 | 45.42 | 45.53 | 425,197 | -0.71(-1.53%) |
Mar 02, 2017 | 45.85 | 46.52 | 45.55 | 46.23 | 629,591 | +0.38(+0.82%) |
Mar 01, 2017 | 45.17 | 45.91 | 44.96 | 45.86 | 395,116 | +1.08(+2.41%) |
Feb 28, 2017 | 45.35 | 45.42 | 44.69 | 44.78 | 484,180 | -0.67(-1.47%) |
Feb 27, 2017 | 44.88 | 45.66 | 44.81 | 45.44 | 438,148 | +0.53(+1.18%) |
Feb 24, 2017 | 44.57 | 45.00 | 44.25 | 44.91 | 298,440 | +0.10(+0.22%) |
Feb 23, 2017 | 45.52 | 45.77 | 44.81 | 44.81 | 600,534 | -0.91(-1.98%) |
Feb 22, 2017 | 45.56 | 45.77 | 45.31 | 45.72 | 243,770 | +0.25(+0.54%) |
Feb 21, 2017 | 45.33 | 45.62 | 45.21 | 45.47 | 376,736 | +0.18(+0.40%) |
Feb 17, 2017 | 45.29 | 45.29 | 45.29 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 45.33 | 45.49 | 45.07 | 45.25 | 227,842 | -0.04(-0.08%) |
Feb 15, 2017 | 45.13 | 45.31 | 44.98 | 45.29 | 267,684 | +0.09(+0.20%) |
Feb 14, 2017 | 44.97 | 45.24 | 44.88 | 45.20 | 650,476 | -0.12(-0.26%) |
Feb 13, 2017 | 44.73 | 45.33 | 44.70 | 45.32 | 468,910 | +0.64(+1.44%) |
Feb 10, 2017 | 44.51 | 44.87 | 44.51 | 44.68 | 434,223 | +0.05(+0.12%) |
Feb 09, 2017 | 43.56 | 44.72 | 43.42 | 44.62 | 548,651 | +1.06(+2.44%) |
Feb 08, 2017 | 43.70 | 43.70 | 43.22 | 43.56 | 549,663 | -0.05(-0.11%) |
Feb 07, 2017 | 43.92 | 44.14 | 43.59 | 43.60 | 417,744 | -0.60(-1.37%) |
Feb 06, 2017 | 43.91 | 44.44 | 43.89 | 44.21 | 462,031 | +0.05(+0.10%) |
Feb 03, 2017 | 43.96 | 44.17 | 43.81 | 44.16 | 449,883 | +0.25(+0.56%) |
Feb 02, 2017 | 43.65 | 43.94 | 43.62 | 43.92 | 402,230 | +0.08(+0.19%) |