Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.72 | 47.86 | 46.29 | 46.32 | 1,262,975 | -1.32(-2.78%) |
Apr 27, 2017 | 48.44 | 48.44 | 47.63 | 47.64 | 1,786,089 | -0.62(-1.29%) |
Apr 26, 2017 | 47.93 | 48.68 | 47.59 | 48.27 | 2,215,071 | +0.22(+0.46%) |
Apr 25, 2017 | 48.06 | 48.41 | 47.96 | 48.05 | 1,746,815 | +0.42(+0.87%) |
Apr 24, 2017 | 47.04 | 48.32 | 46.90 | 47.63 | 2,097,272 | +1.62(+3.53%) |
Apr 21, 2017 | 45.70 | 46.68 | 45.67 | 46.00 | 2,852,778 | +0.54(+1.18%) |
Apr 20, 2017 | 44.64 | 46.06 | 44.58 | 45.47 | 2,675,071 | +1.99(+4.58%) |
Apr 19, 2017 | 43.10 | 43.68 | 42.94 | 43.48 | 1,199,857 | +0.85(+2.00%) |
Apr 18, 2017 | 42.77 | 43.15 | 42.00 | 42.63 | 1,131,162 | -0.45(-1.05%) |
Apr 17, 2017 | 42.16 | 43.11 | 41.47 | 43.08 | 1,030,822 | +1.04(+2.47%) |
Apr 13, 2017 | 43.02 | 43.35 | 42.03 | 42.04 | 1,625,330 | -1.28(-2.96%) |
Apr 12, 2017 | 43.73 | 43.91 | 43.03 | 43.32 | 1,304,089 | -0.35(-0.80%) |
Apr 11, 2017 | 43.24 | 43.73 | 42.84 | 43.67 | 1,215,644 | +0.15(+0.35%) |
Apr 10, 2017 | 43.87 | 44.36 | 43.16 | 43.52 | 750,276 | -0.42(-0.95%) |
Apr 07, 2017 | 43.42 | 44.11 | 43.20 | 43.94 | 840,910 | +0.13(+0.29%) |
Apr 06, 2017 | 43.18 | 44.06 | 42.70 | 43.81 | 886,023 | +0.71(+1.64%) |
Apr 05, 2017 | 44.35 | 44.71 | 43.01 | 43.10 | 1,019,176 | -0.61(-1.40%) |
Apr 04, 2017 | 43.35 | 43.98 | 43.35 | 43.72 | 738,495 | -0.08(-0.17%) |
Apr 03, 2017 | 43.92 | 45.02 | 42.99 | 43.79 | 874,756 | -0.10(-0.23%) |
Mar 31, 2017 | 44.59 | 44.70 | 43.53 | 43.89 | 918,976 | -0.72(-1.62%) |
Mar 30, 2017 | 43.29 | 44.78 | 43.25 | 44.62 | 1,064,845 | +1.45(+3.35%) |
Mar 29, 2017 | 43.28 | 43.48 | 42.78 | 43.17 | 985,327 | -0.20(-0.45%) |
Mar 28, 2017 | 42.35 | 43.64 | 42.14 | 43.37 | 929,677 | +0.71(+1.65%) |
Mar 27, 2017 | 41.87 | 42.78 | 40.89 | 42.66 | 967,239 | -0.27(-0.63%) |
Mar 24, 2017 | 43.22 | 43.49 | 42.46 | 42.93 | 946,264 | +0.02(+0.04%) |
Mar 23, 2017 | 42.45 | 43.38 | 42.11 | 42.92 | 1,204,706 | +0.45(+1.06%) |
Mar 22, 2017 | 43.27 | 41.76 | 42.47 | 1,681,421 | -0.22(-0.52%) | |
Mar 21, 2017 | 46.00 | 46.32 | 42.63 | 42.69 | 1,868,375 | -3.01(-6.59%) |
Mar 20, 2017 | 46.43 | 46.43 | 45.70 | 45.70 | 896,996 | -0.84(-1.81%) |
Mar 17, 2017 | 46.62 | 46.74 | 45.89 | 46.54 | 1,763,867 | -0.09(-0.18%) |
Mar 16, 2017 | 46.20 | 46.79 | 46.07 | 46.62 | 1,133,199 | +0.20(+0.42%) |
Mar 15, 2017 | 47.12 | 47.29 | 46.23 | 46.43 | 1,138,645 | -0.47(-1.00%) |
Mar 14, 2017 | 46.59 | 46.92 | 46.19 | 46.90 | 774,637 | +0.03(+0.05%) |
Mar 13, 2017 | 46.54 | 47.19 | 46.40 | 46.87 | 726,563 | +0.25(+0.53%) |
Mar 10, 2017 | 47.02 | 47.02 | 45.88 | 46.62 | 726,534 | -0.14(-0.29%) |
Mar 09, 2017 | 46.94 | 47.36 | 46.38 | 46.76 | 618,739 | -0.08(-0.16%) |
Mar 08, 2017 | 47.19 | 47.48 | 46.73 | 46.84 | 956,975 | +0.17(+0.36%) |
Mar 07, 2017 | 46.41 | 47.02 | 45.93 | 46.67 | 771,781 | +0.21(+0.46%) |
Mar 06, 2017 | 46.58 | 47.19 | 46.00 | 46.45 | 974,190 | -0.28(-0.60%) |
Mar 03, 2017 | 46.72 | 46.95 | 46.34 | 46.74 | 663,460 | +0.30(+0.64%) |
Mar 02, 2017 | 48.24 | 48.45 | 46.26 | 46.44 | 1,203,850 | -1.64(-3.41%) |
Mar 01, 2017 | 46.78 | 48.27 | 46.62 | 48.08 | 1,316,948 | +2.05(+4.45%) |
Feb 28, 2017 | 46.18 | 46.26 | 45.68 | 46.03 | 852,093 | -0.24(-0.51%) |
Feb 27, 2017 | 45.76 | 46.28 | 45.56 | 46.27 | 669,992 | +0.61(+1.34%) |
Feb 24, 2017 | 45.76 | 45.87 | 45.32 | 45.66 | 1,085,938 | -0.71(-1.54%) |
Feb 23, 2017 | 46.60 | 46.71 | 45.91 | 46.37 | 713,621 | -0.09(-0.20%) |
Feb 22, 2017 | 46.07 | 46.51 | 45.93 | 46.46 | 617,940 | +0.16(+0.35%) |
Feb 21, 2017 | 45.97 | 46.33 | 45.84 | 46.30 | 626,526 | +0.54(+1.17%) |
Feb 17, 2017 | 45.77 | 45.77 | 45.77 | 0 | -0.26(-0.57%) | |
Feb 16, 2017 | 45.88 | 46.21 | 45.46 | 46.03 | 480,012 | +0.01(+0.02%) |
Feb 15, 2017 | 46.25 | 46.35 | 45.84 | 46.02 | 804,609 | +0.01(+0.02%) |
Feb 14, 2017 | 45.10 | 46.12 | 44.73 | 46.01 | 1,198,765 | +1.00(+2.23%) |
Feb 13, 2017 | 45.11 | 45.42 | 44.98 | 45.01 | 795,538 | +0.23(+0.51%) |
Feb 10, 2017 | 45.08 | 45.20 | 44.47 | 44.78 | 612,415 | +0.01(+0.02%) |
Feb 09, 2017 | 44.23 | 44.80 | 43.96 | 44.77 | 724,051 | +0.78(+1.78%) |
Feb 08, 2017 | 43.93 | 44.22 | 43.46 | 43.99 | 696,580 | -0.25(-0.56%) |
Feb 07, 2017 | 44.79 | 44.80 | 44.12 | 44.23 | 514,295 | -0.29(-0.65%) |
Feb 06, 2017 | 44.63 | 45.03 | 44.02 | 44.52 | 642,469 | -0.31(-0.70%) |
Feb 03, 2017 | 43.55 | 44.92 | 43.39 | 44.84 | 1,146,114 | +1.92(+4.48%) |
Feb 02, 2017 | 43.43 | 43.54 | 42.70 | 42.92 | 1,019,806 | -0.95(-2.17%) |