Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.65 | 49.65 | 49.51 | 49.54 | 239,889 | -0.09(-0.17%) |
Apr 27, 2017 | 49.64 | 49.72 | 49.47 | 49.62 | 236,171 | -0.08(-0.16%) |
Apr 26, 2017 | 49.65 | 49.82 | 49.64 | 49.70 | 277,433 | -0.10(-0.19%) |
Apr 25, 2017 | 49.66 | 49.86 | 49.65 | 49.80 | 267,290 | +0.36(+0.72%) |
Apr 24, 2017 | 49.34 | 49.47 | 49.27 | 49.44 | 373,869 | +1.40(+2.91%) |
Apr 21, 2017 | 47.97 | 48.05 | 47.89 | 48.04 | 553,464 | +0.10(+0.20%) |
Apr 20, 2017 | 47.91 | 48.05 | 47.84 | 47.95 | 621,919 | +0.45(+0.95%) |
Apr 19, 2017 | 47.72 | 47.76 | 47.41 | 47.49 | 276,363 | -0.13(-0.26%) |
Apr 18, 2017 | 47.50 | 47.63 | 47.38 | 47.62 | 163,872 | -0.32(-0.66%) |
Apr 17, 2017 | 47.79 | 47.94 | 47.72 | 47.94 | 184,268 | +0.38(+0.79%) |
Apr 13, 2017 | 47.66 | 47.72 | 47.52 | 47.56 | 371,651 | -0.45(-0.94%) |
Apr 12, 2017 | 47.97 | 48.04 | 47.80 | 48.01 | 226,706 | -0.13(-0.26%) |
Apr 11, 2017 | 48.09 | 48.14 | 47.74 | 48.14 | 195,424 | +0.27(+0.56%) |
Apr 10, 2017 | 47.90 | 47.95 | 47.79 | 47.87 | 217,118 | -0.03(-0.06%) |
Apr 07, 2017 | 47.87 | 48.03 | 47.87 | 47.90 | 256,829 | -0.16(-0.34%) |
Apr 06, 2017 | 47.95 | 48.11 | 47.93 | 48.06 | 384,069 | +0.08(+0.16%) |
Apr 05, 2017 | 48.25 | 48.36 | 47.94 | 47.98 | 266,564 | -0.30(-0.62%) |
Apr 04, 2017 | 48.02 | 48.28 | 47.99 | 48.28 | 281,683 | +0.02(+0.04%) |
Apr 03, 2017 | 48.31 | 48.40 | 47.94 | 48.26 | 903,790 | -0.22(-0.46%) |
Mar 31, 2017 | 48.37 | 48.56 | 48.28 | 48.48 | 592,836 | -0.09(-0.18%) |
Mar 30, 2017 | 48.57 | 48.70 | 48.52 | 48.57 | 251,175 | -0.13(-0.28%) |
Mar 29, 2017 | 48.46 | 48.71 | 48.40 | 48.71 | 220,637 | +0.02(+0.04%) |
Mar 28, 2017 | 48.48 | 48.77 | 48.48 | 48.69 | 1,353,907 | +0.21(+0.44%) |
Mar 27, 2017 | 48.19 | 48.50 | 48.17 | 48.48 | 262,247 | +0.13(+0.26%) |
Mar 24, 2017 | 48.36 | 48.41 | 48.21 | 48.35 | 1,328,567 | +0.12(+0.24%) |
Mar 23, 2017 | 48.05 | 48.39 | 48.05 | 48.23 | 500,888 | +0.04(+0.08%) |
Mar 22, 2017 | 47.95 | 48.21 | 47.94 | 48.20 | 405,694 | -0.06(-0.12%) |
Mar 21, 2017 | 48.92 | 48.93 | 48.20 | 48.25 | 481,408 | -0.19(-0.39%) |
Mar 20, 2017 | 48.56 | 48.63 | 48.37 | 48.44 | 707,375 | -0.14(-0.28%) |
Mar 17, 2017 | 48.58 | 48.71 | 48.46 | 48.58 | 1,884,750 | +0.09(+0.18%) |
Mar 16, 2017 | 48.48 | 48.52 | 48.35 | 48.49 | 392,981 | +0.26(+0.54%) |
Mar 15, 2017 | 47.63 | 48.25 | 47.57 | 48.23 | 769,696 | +0.77(+1.62%) |
Mar 14, 2017 | 47.53 | 47.58 | 47.39 | 47.46 | 1,475,330 | -0.48(-1.01%) |
Mar 13, 2017 | 47.86 | 48.00 | 47.86 | 47.95 | 2,845,703 | +0.12(+0.24%) |
Mar 10, 2017 | 47.68 | 47.85 | 47.61 | 47.83 | 434,797 | +0.46(+0.98%) |
Mar 09, 2017 | 47.37 | 47.45 | 47.23 | 47.37 | 1,591,567 | +0.21(+0.45%) |
Mar 08, 2017 | 47.42 | 47.43 | 47.14 | 47.15 | 623,770 | -0.17(-0.37%) |
Mar 07, 2017 | 47.28 | 47.44 | 47.24 | 47.33 | 389,999 | -0.16(-0.35%) |
Mar 06, 2017 | 47.50 | 47.53 | 47.38 | 47.49 | 816,457 | -0.19(-0.40%) |
Mar 03, 2017 | 47.47 | 47.71 | 47.40 | 47.68 | 284,076 | +0.41(+0.88%) |
Mar 02, 2017 | 47.41 | 47.50 | 47.25 | 47.27 | 531,106 | -0.34(-0.71%) |
Mar 01, 2017 | 47.45 | 47.74 | 47.42 | 47.61 | 769,552 | +0.60(+1.27%) |
Feb 28, 2017 | 46.94 | 47.15 | 46.94 | 47.01 | 862,617 | +0.00(+0.00%) |
Feb 27, 2017 | 46.88 | 47.04 | 46.81 | 47.01 | 456,994 | -0.02(-0.04%) |
Feb 24, 2017 | 46.80 | 47.05 | 46.80 | 47.03 | 345,085 | -0.40(-0.83%) |
Feb 23, 2017 | 47.50 | 47.55 | 47.29 | 47.42 | 641,143 | +0.05(+0.10%) |
Feb 22, 2017 | 47.10 | 47.38 | 47.07 | 47.38 | 1,712,881 | -0.03(-0.06%) |
Feb 21, 2017 | 47.22 | 47.41 | 47.20 | 47.41 | 216,528 | +0.24(+0.51%) |
Feb 17, 2017 | 47.16 | 47.16 | 47.16 | 0 | -0.38(-0.79%) | |
Feb 16, 2017 | 47.45 | 47.54 | 47.36 | 47.54 | 521,311 | +0.09(+0.18%) |
Feb 15, 2017 | 47.09 | 47.45 | 47.09 | 47.45 | 1,357,830 | +0.18(+0.39%) |
Feb 14, 2017 | 47.15 | 47.27 | 46.95 | 47.27 | 489,439 | +0.07(+0.14%) |
Feb 13, 2017 | 47.19 | 47.31 | 47.15 | 47.20 | 511,810 | +0.19(+0.41%) |
Feb 10, 2017 | 46.89 | 47.02 | 46.85 | 47.01 | 546,549 | +0.14(+0.31%) |
Feb 09, 2017 | 46.72 | 46.93 | 46.72 | 46.87 | 631,853 | +0.14(+0.31%) |
Feb 08, 2017 | 46.62 | 46.74 | 46.48 | 46.72 | 2,288,652 | +0.01(+0.02%) |
Feb 07, 2017 | 46.71 | 46.74 | 46.62 | 46.71 | 278,183 | -0.13(-0.27%) |
Feb 06, 2017 | 46.79 | 46.84 | 46.66 | 46.84 | 379,844 | -0.40(-0.86%) |
Feb 03, 2017 | 47.12 | 47.28 | 47.06 | 47.24 | 648,807 | +0.21(+0.45%) |
Feb 02, 2017 | 47.02 | 47.10 | 46.89 | 47.03 | 1,102,855 | +0.02(+0.04%) |