Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.83 | 46.43 | 45.02 | 45.03 | 76,342 | -0.77(-1.67%) |
Apr 27, 2017 | 46.65 | 47.19 | 45.77 | 45.80 | 65,571 | -0.69(-1.49%) |
Apr 26, 2017 | 45.53 | 46.70 | 45.12 | 46.49 | 76,251 | +1.06(+2.33%) |
Apr 25, 2017 | 44.60 | 46.18 | 44.60 | 45.43 | 104,576 | +1.35(+3.06%) |
Apr 24, 2017 | 44.33 | 44.45 | 43.84 | 44.08 | 50,175 | +0.62(+1.43%) |
Apr 21, 2017 | 43.37 | 43.93 | 43.07 | 43.46 | 93,976 | +0.06(+0.13%) |
Apr 20, 2017 | 43.29 | 43.83 | 43.06 | 43.40 | 35,330 | +0.32(+0.73%) |
Apr 19, 2017 | 43.00 | 43.37 | 42.62 | 43.09 | 43,947 | +0.51(+1.21%) |
Apr 18, 2017 | 43.21 | 42.45 | 42.58 | 78,579 | -0.68(-1.57%) | |
Apr 17, 2017 | 43.03 | 43.36 | 42.63 | 43.25 | 105,341 | +0.52(+1.22%) |
Apr 13, 2017 | 43.46 | 43.51 | 42.63 | 42.73 | 28,948 | -0.92(-2.12%) |
Apr 12, 2017 | 44.63 | 44.63 | 43.34 | 43.66 | 50,199 | -0.99(-2.21%) |
Apr 11, 2017 | 43.11 | 44.67 | 43.11 | 44.64 | 94,918 | +1.44(+3.34%) |
Apr 10, 2017 | 43.40 | 44.14 | 42.94 | 43.20 | 65,203 | -0.15(-0.35%) |
Apr 07, 2017 | 43.42 | 43.98 | 43.18 | 43.35 | 36,118 | -0.29(-0.67%) |
Apr 06, 2017 | 43.40 | 44.02 | 42.74 | 43.64 | 110,016 | +0.07(+0.16%) |
Apr 05, 2017 | 45.20 | 45.61 | 43.53 | 43.57 | 91,002 | -1.22(-2.73%) |
Apr 04, 2017 | 45.06 | 45.66 | 44.45 | 44.79 | 43,516 | -0.36(-0.80%) |
Apr 03, 2017 | 45.03 | 45.42 | 44.55 | 45.16 | 31,269 | -0.28(-0.63%) |
Mar 31, 2017 | 45.89 | 46.30 | 45.31 | 45.44 | 59,720 | -0.54(-1.18%) |
Mar 30, 2017 | 44.91 | 46.27 | 44.89 | 45.99 | 37,588 | +1.10(+2.44%) |
Mar 29, 2017 | 45.35 | 45.60 | 44.72 | 44.89 | 44,891 | -0.77(-1.69%) |
Mar 28, 2017 | 44.08 | 45.75 | 43.87 | 45.66 | 41,752 | +1.51(+3.41%) |
Mar 27, 2017 | 43.70 | 44.22 | 42.83 | 44.15 | 35,085 | -0.33(-0.75%) |
Mar 24, 2017 | 44.75 | 45.02 | 44.18 | 44.49 | 28,367 | -0.11(-0.25%) |
Mar 23, 2017 | 44.64 | 45.21 | 44.21 | 44.60 | 55,682 | -0.22(-0.49%) |
Mar 22, 2017 | 44.12 | 45.01 | 43.12 | 44.82 | 103,124 | +0.38(+0.85%) |
Mar 21, 2017 | 46.79 | 47.64 | 44.40 | 44.44 | 81,047 | -2.08(-4.48%) |
Mar 20, 2017 | 48.59 | 48.59 | 46.35 | 46.52 | 62,984 | -2.08(-4.27%) |
Mar 17, 2017 | 48.54 | 48.73 | 47.49 | 48.60 | 63,965 | +0.04(+0.08%) |
Mar 16, 2017 | 48.79 | 48.92 | 48.33 | 48.56 | 37,768 | -0.06(-0.11%) |
Mar 15, 2017 | 47.76 | 48.82 | 47.67 | 48.61 | 67,887 | +0.87(+1.82%) |
Mar 14, 2017 | 47.66 | 47.87 | 47.11 | 47.74 | 34,312 | -0.05(-0.10%) |
Mar 13, 2017 | 47.81 | 48.13 | 47.63 | 47.79 | 45,111 | +0.07(+0.15%) |
Mar 10, 2017 | 48.26 | 48.59 | 47.52 | 47.72 | 72,981 | -0.14(-0.30%) |
Mar 09, 2017 | 45.12 | 50.44 | 44.83 | 47.86 | 178,639 | +4.48(+10.33%) |
Mar 08, 2017 | 44.14 | 44.37 | 43.32 | 43.38 | 52,312 | -0.23(-0.52%) |
Mar 07, 2017 | 43.95 | 44.24 | 43.60 | 43.61 | 28,408 | -0.46(-1.03%) |
Mar 06, 2017 | 44.04 | 44.34 | 43.45 | 44.06 | 31,528 | -0.37(-0.83%) |
Mar 03, 2017 | 44.74 | 44.74 | 44.06 | 44.43 | 38,817 | -0.13(-0.30%) |
Mar 02, 2017 | 45.79 | 46.02 | 44.49 | 44.56 | 31,772 | -1.42(-3.09%) |
Mar 01, 2017 | 46.04 | 46.72 | 45.58 | 45.98 | 53,431 | +0.80(+1.77%) |
Feb 28, 2017 | 46.57 | 46.82 | 44.86 | 45.18 | 68,101 | -1.29(-2.79%) |
Feb 27, 2017 | 46.05 | 47.08 | 45.92 | 46.48 | 68,759 | +0.44(+0.95%) |
Feb 24, 2017 | 45.44 | 46.18 | 45.44 | 46.04 | 47,570 | +0.16(+0.36%) |
Feb 23, 2017 | 46.06 | 46.06 | 45.29 | 45.88 | 30,610 | -0.02(-0.05%) |
Feb 22, 2017 | 45.79 | 45.98 | 45.13 | 45.90 | 38,607 | +0.00(+0.00%) |
Feb 21, 2017 | 45.81 | 46.47 | 45.71 | 45.90 | 44,777 | +0.10(+0.22%) |
Feb 17, 2017 | 45.80 | 45.80 | 45.80 | 0 | -0.06(-0.14%) | |
Feb 16, 2017 | 45.17 | 45.99 | 45.10 | 45.86 | 109,271 | +0.46(+1.00%) |
Feb 15, 2017 | 45.45 | 45.71 | 44.54 | 45.40 | 45,199 | -0.23(-0.50%) |
Feb 14, 2017 | 44.97 | 45.82 | 44.66 | 45.63 | 49,172 | +0.44(+0.97%) |
Feb 13, 2017 | 45.04 | 45.63 | 44.78 | 45.19 | 69,467 | +0.27(+0.59%) |
Feb 10, 2017 | 44.80 | 45.04 | 44.41 | 44.93 | 25,119 | +0.30(+0.67%) |
Feb 09, 2017 | 43.76 | 45.04 | 43.58 | 44.63 | 33,945 | +1.12(+2.58%) |
Feb 08, 2017 | 44.05 | 44.16 | 43.25 | 43.51 | 43,666 | -0.89(-2.00%) |
Feb 07, 2017 | 45.47 | 45.47 | 44.23 | 44.39 | 30,889 | -0.70(-1.55%) |
Feb 06, 2017 | 44.97 | 46.23 | 44.86 | 45.09 | 64,046 | -0.31(-0.69%) |
Feb 03, 2017 | 44.48 | 45.55 | 44.42 | 45.40 | 39,922 | +1.42(+3.23%) |
Feb 02, 2017 | 43.80 | 44.37 | 43.80 | 43.98 | 30,186 | -0.05(-0.11%) |