Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.87 | 48.91 | 48.55 | 48.87 | 21,421 | +0.29(+0.61%) |
Apr 27, 2017 | 48.55 | 48.65 | 48.40 | 48.58 | 5,065 | -0.21(-0.44%) |
Apr 26, 2017 | 48.84 | 48.89 | 48.72 | 48.79 | 7,570 | -0.02(-0.03%) |
Apr 25, 2017 | 48.72 | 48.87 | 48.65 | 48.81 | 98,127 | +0.43(+0.90%) |
Apr 24, 2017 | 47.82 | 48.38 | 47.82 | 48.38 | 7,295 | +1.69(+3.63%) |
Apr 21, 2017 | 46.58 | 46.68 | 46.39 | 46.68 | 9,515 | +0.02(+0.05%) |
Apr 20, 2017 | 46.79 | 46.81 | 46.64 | 46.66 | 4,453 | +0.54(+1.17%) |
Apr 19, 2017 | 46.43 | 46.43 | 46.12 | 46.12 | 3,647 | -0.10(-0.21%) |
Apr 18, 2017 | 46.25 | 46.25 | 45.99 | 46.21 | 13,716 | -0.15(-0.32%) |
Apr 17, 2017 | 46.61 | 46.69 | 46.31 | 46.36 | 9,536 | +0.03(+0.07%) |
Apr 13, 2017 | 46.34 | 46.34 | 46.27 | 46.33 | 8,635 | -0.09(-0.19%) |
Apr 12, 2017 | 46.50 | 46.50 | 46.30 | 46.42 | 10,702 | +0.03(+0.07%) |
Apr 11, 2017 | 46.48 | 46.57 | 46.21 | 46.39 | 7,997 | +0.05(+0.11%) |
Apr 10, 2017 | 46.38 | 46.46 | 46.33 | 46.34 | 21,070 | +0.12(+0.27%) |
Apr 07, 2017 | 46.19 | 46.35 | 46.19 | 46.21 | 13,830 | +0.01(+0.02%) |
Apr 06, 2017 | 46.32 | 46.49 | 46.21 | 46.21 | 20,786 | -0.05(-0.11%) |
Apr 05, 2017 | 46.42 | 46.42 | 46.19 | 46.25 | 61,576 | +0.08(+0.18%) |
Apr 04, 2017 | 46.06 | 46.18 | 46.03 | 46.17 | 4,173 | -0.02(-0.04%) |
Apr 03, 2017 | 46.26 | 46.35 | 45.91 | 46.19 | 7,090 | -0.26(-0.56%) |
Mar 31, 2017 | 46.06 | 46.55 | 46.00 | 46.45 | 22,055 | +0.43(+0.94%) |
Mar 30, 2017 | 46.29 | 46.56 | 46.02 | 46.02 | 18,217 | -0.19(-0.41%) |
Mar 29, 2017 | 46.20 | 46.67 | 46.02 | 46.21 | 29,467 | -0.25(-0.55%) |
Mar 28, 2017 | 46.39 | 46.55 | 46.18 | 46.46 | 50,133 | +0.13(+0.28%) |
Mar 27, 2017 | 46.20 | 46.43 | 46.16 | 46.33 | 14,896 | +0.06(+0.12%) |
Mar 24, 2017 | 46.19 | 46.36 | 46.19 | 46.27 | 16,878 | +0.20(+0.44%) |
Mar 23, 2017 | 46.03 | 46.18 | 46.03 | 46.07 | 41,081 | +0.08(+0.18%) |
Mar 22, 2017 | 45.89 | 46.03 | 45.74 | 45.99 | 79,485 | +0.18(+0.39%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.81 | 45.81 | 30,869 | -0.29(-0.62%) |
Mar 20, 2017 | 46.24 | 46.30 | 46.09 | 46.09 | 6,611 | -0.05(-0.11%) |
Mar 17, 2017 | 46.26 | 46.26 | 46.09 | 46.14 | 68,413 | +0.18(+0.39%) |
Mar 16, 2017 | 45.50 | 46.03 | 45.50 | 45.96 | 3,968 | +0.50(+1.10%) |
Mar 15, 2017 | 44.97 | 45.46 | 44.97 | 45.46 | 11,464 | +0.57(+1.28%) |
Mar 14, 2017 | 44.91 | 44.95 | 44.85 | 44.89 | 4,356 | -0.13(-0.29%) |
Mar 13, 2017 | 45.22 | 45.22 | 45.02 | 45.02 | 2,752 | -0.02(-0.05%) |
Mar 10, 2017 | 44.95 | 45.09 | 44.95 | 45.04 | 4,347 | +0.41(+0.92%) |
Mar 09, 2017 | 44.68 | 44.73 | 44.43 | 44.64 | 3,085 | +0.24(+0.53%) |
Mar 08, 2017 | 44.51 | 44.60 | 44.40 | 44.40 | 9,917 | -0.12(-0.27%) |
Mar 07, 2017 | 44.59 | 44.59 | 44.40 | 44.52 | 5,130 | -0.04(-0.10%) |
Mar 06, 2017 | 44.55 | 44.56 | 44.55 | 44.56 | 826 | -0.04(-0.10%) |
Mar 03, 2017 | 44.73 | 44.82 | 44.60 | 44.60 | 5,937 | +0.05(+0.11%) |
Mar 02, 2017 | 44.58 | 44.58 | 44.43 | 44.55 | 3,021 | -0.21(-0.47%) |
Mar 01, 2017 | 44.59 | 44.79 | 44.59 | 44.76 | 6,132 | +0.49(+1.10%) |
Feb 28, 2017 | 44.38 | 44.40 | 44.19 | 44.28 | 5,035 | +0.29(+0.67%) |
Feb 27, 2017 | 43.96 | 44.24 | 43.96 | 43.98 | 4,970 | +0.08(+0.19%) |
Feb 24, 2017 | 44.05 | 44.17 | 43.80 | 43.90 | 11,164 | -0.63(-1.41%) |
Feb 23, 2017 | 44.65 | 44.65 | 44.34 | 44.53 | 9,516 | -0.03(-0.06%) |
Feb 22, 2017 | 44.37 | 44.55 | 44.23 | 44.55 | 6,802 | -0.00(-0.00%) |
Feb 21, 2017 | 44.51 | 44.60 | 44.42 | 44.56 | 7,062 | +0.16(+0.35%) |
Feb 17, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.35(-0.79%) | |
Feb 16, 2017 | 44.64 | 44.75 | 44.59 | 44.75 | 8,443 | +0.26(+0.58%) |
Feb 15, 2017 | 44.27 | 44.50 | 44.23 | 44.49 | 3,131 | +0.23(+0.51%) |
Feb 14, 2017 | 44.16 | 44.35 | 44.16 | 44.27 | 5,387 | +0.05(+0.11%) |
Feb 13, 2017 | 44.24 | 44.46 | 44.22 | 44.22 | 3,149 | +0.00(+0.01%) |
Feb 10, 2017 | 44.02 | 44.28 | 44.02 | 44.22 | 4,094 | -0.03(-0.07%) |
Feb 09, 2017 | 44.22 | 44.25 | 44.22 | 44.24 | 2,642 | +0.17(+0.40%) |
Feb 08, 2017 | 43.85 | 44.07 | 43.85 | 44.07 | 2,667 | +0.05(+0.11%) |
Feb 07, 2017 | 43.98 | 44.04 | 43.97 | 44.02 | 2,848 | +0.06(+0.13%) |
Feb 06, 2017 | 44.01 | 44.01 | 43.85 | 43.97 | 8,718 | -0.51(-1.16%) |
Feb 03, 2017 | 44.52 | 44.55 | 44.46 | 44.48 | 4,796 | +0.20(+0.44%) |
Feb 02, 2017 | 44.41 | 44.42 | 44.23 | 44.28 | 2,582 | +0.14(+0.32%) |