Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.99 | 51.36 | 49.43 | 49.96 | 478,760 | +1.56(+3.23%) |
Apr 27, 2017 | 48.08 | 48.90 | 48.08 | 48.39 | 229,667 | +0.18(+0.38%) |
Apr 26, 2017 | 47.77 | 48.46 | 47.40 | 48.21 | 222,667 | +0.35(+0.74%) |
Apr 25, 2017 | 47.35 | 48.03 | 47.27 | 47.86 | 217,587 | +0.87(+1.86%) |
Apr 24, 2017 | 47.76 | 48.22 | 46.65 | 46.99 | 313,707 | +0.25(+0.53%) |
Apr 21, 2017 | 46.60 | 47.03 | 46.47 | 46.74 | 174,761 | +0.16(+0.35%) |
Apr 20, 2017 | 45.92 | 46.68 | 45.62 | 46.58 | 135,087 | +0.93(+2.03%) |
Apr 19, 2017 | 45.84 | 46.12 | 45.52 | 45.65 | 123,470 | +0.06(+0.14%) |
Apr 18, 2017 | 45.18 | 45.64 | 44.98 | 45.59 | 128,668 | -0.05(-0.12%) |
Apr 17, 2017 | 45.01 | 45.68 | 44.90 | 45.64 | 111,813 | +0.82(+1.82%) |
Apr 13, 2017 | 45.20 | 45.70 | 44.81 | 44.82 | 160,679 | -0.54(-1.18%) |
Apr 12, 2017 | 46.30 | 46.30 | 45.20 | 45.36 | 156,655 | -1.18(-2.54%) |
Apr 11, 2017 | 46.17 | 46.61 | 45.80 | 46.54 | 455,942 | +0.28(+0.61%) |
Apr 10, 2017 | 46.39 | 46.79 | 45.89 | 46.26 | 90,605 | -0.14(-0.29%) |
Apr 07, 2017 | 46.44 | 46.65 | 45.70 | 46.40 | 273,774 | -0.06(-0.14%) |
Apr 06, 2017 | 45.72 | 46.73 | 45.68 | 46.46 | 179,526 | +0.64(+1.39%) |
Apr 05, 2017 | 46.76 | 46.94 | 45.67 | 45.82 | 377,814 | -0.53(-1.14%) |
Apr 04, 2017 | 45.69 | 46.70 | 45.69 | 46.35 | 352,354 | +0.91(+2.00%) |
Apr 03, 2017 | 46.81 | 46.85 | 45.07 | 45.44 | 252,968 | -1.22(-2.61%) |
Mar 31, 2017 | 46.32 | 46.85 | 46.03 | 46.66 | 222,081 | +0.25(+0.55%) |
Mar 30, 2017 | 45.81 | 46.54 | 45.81 | 46.40 | 130,443 | +0.61(+1.33%) |
Mar 29, 2017 | 45.52 | 45.99 | 45.32 | 45.80 | 75,675 | +0.09(+0.20%) |
Mar 28, 2017 | 44.85 | 45.92 | 44.51 | 45.70 | 157,215 | +0.62(+1.37%) |
Mar 27, 2017 | 44.66 | 45.27 | 43.81 | 45.09 | 149,092 | -0.12(-0.26%) |
Mar 24, 2017 | 45.94 | 46.11 | 44.90 | 45.20 | 193,894 | -0.51(-1.11%) |
Mar 23, 2017 | 44.88 | 46.00 | 44.63 | 45.71 | 180,908 | +0.95(+2.11%) |
Mar 22, 2017 | 44.89 | 44.98 | 44.21 | 44.77 | 172,567 | -0.29(-0.65%) |
Mar 21, 2017 | 46.46 | 46.72 | 45.03 | 45.06 | 219,809 | -1.10(-2.38%) |
Mar 20, 2017 | 46.42 | 46.42 | 45.91 | 46.16 | 142,049 | -0.20(-0.43%) |
Mar 17, 2017 | 46.00 | 46.49 | 45.82 | 46.36 | 403,290 | +0.17(+0.37%) |
Mar 16, 2017 | 46.51 | 46.75 | 46.01 | 46.19 | 166,306 | -0.17(-0.37%) |
Mar 15, 2017 | 45.33 | 46.56 | 45.33 | 46.36 | 186,931 | +1.21(+2.68%) |
Mar 14, 2017 | 44.66 | 45.39 | 44.59 | 45.15 | 155,054 | +0.11(+0.24%) |
Mar 13, 2017 | 45.33 | 44.47 | 45.04 | 106,455 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.03 | 45.18 | 44.40 | 44.88 | 125,029 | +0.26(+0.59%) |
Mar 09, 2017 | 45.19 | 45.41 | 44.56 | 44.61 | 165,987 | -0.62(-1.37%) |
Mar 08, 2017 | 45.89 | 46.02 | 45.19 | 45.23 | 90,329 | -0.48(-1.05%) |
Mar 07, 2017 | 45.79 | 46.13 | 45.52 | 45.71 | 110,042 | -0.20(-0.44%) |
Mar 06, 2017 | 45.54 | 46.09 | 44.51 | 45.91 | 110,286 | -0.01(-0.02%) |
Mar 03, 2017 | 46.11 | 46.21 | 45.48 | 45.92 | 141,624 | -0.27(-0.59%) |
Mar 02, 2017 | 47.08 | 47.20 | 46.10 | 46.20 | 121,038 | -0.95(-2.01%) |
Mar 01, 2017 | 46.34 | 47.23 | 46.34 | 47.14 | 202,658 | +1.60(+3.51%) |
Feb 28, 2017 | 46.34 | 46.41 | 45.41 | 45.54 | 258,550 | -0.80(-1.73%) |
Feb 27, 2017 | 45.77 | 46.38 | 45.53 | 46.34 | 211,614 | +0.65(+1.43%) |
Feb 24, 2017 | 45.45 | 45.91 | 45.34 | 45.69 | 146,608 | +0.01(+0.02%) |
Feb 23, 2017 | 45.89 | 46.01 | 45.17 | 45.68 | 196,518 | -0.13(-0.28%) |
Feb 22, 2017 | 45.23 | 45.84 | 44.78 | 45.80 | 151,111 | +0.27(+0.60%) |
Feb 21, 2017 | 45.84 | 46.21 | 45.36 | 45.53 | 305,431 | -0.02(-0.04%) |
Feb 17, 2017 | 45.55 | 45.55 | 45.55 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.13 | 44.13 | 43.38 | 43.77 | 304,870 | -0.34(-0.76%) |
Feb 15, 2017 | 43.94 | 44.29 | 43.74 | 44.11 | 188,738 | +0.13(+0.29%) |
Feb 14, 2017 | 44.14 | 44.20 | 43.68 | 43.98 | 158,135 | -0.36(-0.82%) |
Feb 13, 2017 | 44.44 | 44.78 | 44.18 | 44.34 | 83,053 | +0.31(+0.70%) |
Feb 10, 2017 | 43.82 | 44.23 | 43.41 | 44.04 | 108,524 | +0.55(+1.27%) |
Feb 09, 2017 | 42.69 | 43.67 | 42.60 | 43.48 | 282,212 | +0.84(+1.98%) |
Feb 08, 2017 | 43.12 | 43.12 | 42.37 | 42.64 | 184,084 | -0.63(-1.45%) |
Feb 07, 2017 | 43.30 | 43.49 | 42.94 | 43.27 | 205,961 | +0.19(+0.44%) |
Feb 06, 2017 | 43.16 | 43.23 | 42.49 | 43.08 | 161,895 | -0.28(-0.65%) |
Feb 03, 2017 | 43.15 | 43.49 | 42.83 | 43.36 | 185,276 | +0.40(+0.93%) |
Feb 02, 2017 | 43.55 | 43.55 | 42.76 | 42.96 | 163,504 | -0.75(-1.72%) |