Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.96 | 45.23 | 44.87 | 44.91 | 73,744 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.78 | 44.90 | 13,515 | -0.67(-1.48%) |
Apr 26, 2017 | 45.43 | 45.82 | 45.34 | 45.57 | 28,866 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.73 | 45.46 | 45.47 | 107,657 | +0.27(+0.59%) |
Apr 24, 2017 | 45.34 | 45.47 | 45.14 | 45.21 | 38,737 | +0.82(+1.86%) |
Apr 21, 2017 | 44.74 | 44.79 | 44.26 | 44.38 | 13,357 | -0.35(-0.79%) |
Apr 20, 2017 | 44.35 | 44.82 | 44.19 | 44.74 | 31,061 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.28 | 43.85 | 43.93 | 34,111 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.88 | 43.35 | 43.77 | 30,743 | -0.23(-0.52%) |
Apr 17, 2017 | 43.50 | 44.04 | 43.35 | 44.00 | 26,499 | +0.60(+1.39%) |
Apr 13, 2017 | 43.72 | 44.08 | 43.37 | 43.40 | 59,842 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.77 | 43.83 | 49,222 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.83 | 44.26 | 25,420 | -0.19(-0.44%) |
Apr 10, 2017 | 44.64 | 44.91 | 44.29 | 44.45 | 35,473 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.87 | 44.38 | 44.68 | 18,458 | -0.01(-0.02%) |
Apr 06, 2017 | 44.32 | 44.82 | 44.16 | 44.69 | 23,982 | +0.40(+0.90%) |
Apr 05, 2017 | 45.19 | 45.25 | 44.28 | 44.29 | 33,068 | -0.52(-1.17%) |
Apr 04, 2017 | 44.86 | 45.09 | 44.73 | 44.82 | 120,269 | -0.22(-0.49%) |
Apr 03, 2017 | 45.43 | 45.43 | 44.65 | 45.04 | 101,402 | -0.35(-0.78%) |
Mar 31, 2017 | 45.28 | 45.63 | 45.24 | 45.39 | 21,905 | -0.10(-0.21%) |
Mar 30, 2017 | 44.96 | 45.54 | 44.91 | 45.49 | 45,513 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.70 | 44.89 | 57,167 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.17 | 44.20 | 44.95 | 348,616 | +0.64(+1.44%) |
Mar 27, 2017 | 43.87 | 44.38 | 43.54 | 44.31 | 660,291 | -0.48(-1.07%) |
Mar 24, 2017 | 45.02 | 45.22 | 44.57 | 44.79 | 20,628 | -0.11(-0.25%) |
Mar 23, 2017 | 44.76 | 45.25 | 44.75 | 44.90 | 59,383 | +0.12(+0.28%) |
Mar 22, 2017 | 44.58 | 45.02 | 44.42 | 44.78 | 145,445 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.69 | 44.88 | 44.95 | 142,612 | -1.52(-3.26%) |
Mar 20, 2017 | 46.73 | 46.80 | 46.46 | 46.47 | 23,970 | -0.33(-0.70%) |
Mar 17, 2017 | 47.45 | 47.45 | 46.79 | 46.80 | 676,266 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.36 | 65,929 | +0.57(+1.22%) |
Mar 15, 2017 | 46.70 | 47.05 | 46.52 | 46.79 | 79,077 | +0.14(+0.30%) |
Mar 14, 2017 | 46.61 | 46.66 | 46.34 | 46.65 | 31,456 | -0.14(-0.30%) |
Mar 13, 2017 | 46.62 | 46.94 | 46.60 | 46.79 | 59,587 | +0.19(+0.40%) |
Mar 10, 2017 | 46.80 | 46.91 | 46.32 | 46.60 | 36,577 | +0.05(+0.11%) |
Mar 09, 2017 | 46.49 | 46.78 | 46.40 | 46.55 | 75,978 | +0.19(+0.42%) |
Mar 08, 2017 | 46.73 | 46.98 | 46.35 | 46.36 | 19,305 | -0.04(-0.08%) |
Mar 07, 2017 | 46.58 | 46.58 | 46.34 | 46.39 | 107,300 | -0.22(-0.47%) |
Mar 06, 2017 | 46.55 | 46.71 | 46.36 | 46.61 | 40,651 | -0.18(-0.40%) |
Mar 03, 2017 | 46.63 | 46.94 | 46.49 | 46.80 | 119,984 | +0.20(+0.44%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.57 | 46.59 | 86,497 | -0.79(-1.67%) |
Mar 01, 2017 | 46.71 | 47.55 | 46.71 | 47.39 | 169,603 | +1.43(+3.11%) |
Feb 28, 2017 | 46.26 | 46.33 | 45.62 | 45.96 | 105,964 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.78 | 46.37 | 46.77 | 35,793 | +0.25(+0.53%) |
Feb 24, 2017 | 46.39 | 46.61 | 46.30 | 46.52 | 160,913 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.61 | 46.88 | 49,175 | -0.18(-0.37%) |
Feb 22, 2017 | 46.87 | 47.19 | 46.87 | 47.05 | 146,124 | -0.01(-0.02%) |
Feb 21, 2017 | 47.22 | 47.35 | 47.06 | 47.06 | 240,810 | +0.05(+0.11%) |
Feb 17, 2017 | 47.01 | 47.01 | 47.01 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.84 | 47.03 | 53,049 | -0.30(-0.63%) |
Feb 15, 2017 | 47.06 | 47.41 | 46.89 | 47.33 | 114,779 | +0.45(+0.96%) |
Feb 14, 2017 | 46.61 | 46.98 | 46.45 | 46.88 | 52,076 | +0.29(+0.62%) |
Feb 13, 2017 | 46.41 | 46.75 | 46.28 | 46.59 | 389,992 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.88 | 45.97 | 51,480 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.09 | 45.40 | 45.99 | 189,363 | +0.72(+1.60%) |
Feb 08, 2017 | 45.80 | 45.80 | 45.08 | 45.26 | 31,363 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.09 | 45.82 | 45.84 | 138,047 | +0.08(+0.17%) |
Feb 06, 2017 | 45.69 | 45.93 | 45.59 | 45.76 | 111,790 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.80 | 438,150 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.37 | 44.68 | 44.87 | 47,945 | -0.75(-1.64%) |