Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.63 | 50.02 | 48.44 | 49.79 | 1,148,219 | +1.16(+2.39%) |
Apr 27, 2017 | 48.87 | 48.97 | 48.45 | 48.63 | 629,787 | +0.06(+0.12%) |
Apr 26, 2017 | 49.61 | 50.16 | 48.25 | 48.57 | 1,800,757 | -0.61(-1.24%) |
Apr 25, 2017 | 48.76 | 49.92 | 48.73 | 49.18 | 1,023,200 | +0.72(+1.49%) |
Apr 24, 2017 | 48.41 | 48.83 | 48.18 | 48.46 | 1,154,712 | +0.65(+1.36%) |
Apr 21, 2017 | 47.90 | 48.31 | 47.61 | 47.81 | 616,130 | -0.05(-0.10%) |
Apr 20, 2017 | 48.14 | 48.38 | 47.28 | 47.86 | 983,802 | -0.19(-0.40%) |
Apr 19, 2017 | 47.96 | 48.46 | 47.68 | 48.05 | 531,818 | +0.41(+0.86%) |
Apr 18, 2017 | 47.98 | 47.98 | 47.07 | 47.64 | 721,072 | -0.19(-0.40%) |
Apr 17, 2017 | 47.45 | 47.88 | 47.45 | 47.83 | 490,545 | +0.16(+0.34%) |
Apr 13, 2017 | 47.32 | 47.78 | 46.82 | 47.67 | 789,027 | +0.41(+0.87%) |
Apr 12, 2017 | 47.80 | 47.80 | 46.45 | 47.26 | 603,196 | -0.59(-1.23%) |
Apr 11, 2017 | 46.96 | 47.86 | 46.76 | 47.85 | 1,335,690 | +0.78(+1.66%) |
Apr 10, 2017 | 46.29 | 47.19 | 46.29 | 47.07 | 501,616 | +0.60(+1.29%) |
Apr 07, 2017 | 46.83 | 46.94 | 46.16 | 46.47 | 661,549 | -0.35(-0.75%) |
Apr 06, 2017 | 46.02 | 46.83 | 45.90 | 46.82 | 529,023 | +0.72(+1.56%) |
Apr 05, 2017 | 46.05 | 47.09 | 46.03 | 46.10 | 746,481 | +0.04(+0.09%) |
Apr 04, 2017 | 47.20 | 47.55 | 45.75 | 46.06 | 930,800 | -1.26(-2.66%) |
Apr 03, 2017 | 45.50 | 47.35 | 45.43 | 47.32 | 1,449,693 | +1.72(+3.77%) |
Mar 31, 2017 | 45.74 | 45.88 | 45.38 | 45.60 | 493,454 | -0.20(-0.44%) |
Mar 30, 2017 | 45.25 | 45.96 | 45.03 | 45.80 | 718,095 | +0.64(+1.42%) |
Mar 29, 2017 | 45.57 | 45.76 | 44.99 | 45.16 | 716,622 | -0.58(-1.27%) |
Mar 28, 2017 | 45.65 | 45.85 | 44.90 | 45.74 | 1,049,234 | -0.17(-0.37%) |
Mar 27, 2017 | 46.02 | 46.91 | 45.78 | 45.91 | 2,165,801 | +1.23(+2.75%) |
Mar 24, 2017 | 42.68 | 45.05 | 42.68 | 44.68 | 2,402,081 | +1.98(+4.64%) |
Mar 23, 2017 | 43.80 | 44.00 | 42.56 | 42.70 | 1,878,815 | -1.09(-2.49%) |
Mar 22, 2017 | 44.01 | 44.30 | 43.60 | 43.79 | 1,339,844 | -0.22(-0.50%) |
Mar 21, 2017 | 44.61 | 44.74 | 43.74 | 44.01 | 1,232,120 | -0.53(-1.19%) |
Mar 20, 2017 | 45.74 | 45.76 | 44.37 | 44.54 | 835,749 | -1.32(-2.88%) |
Mar 17, 2017 | 45.11 | 46.00 | 44.95 | 45.86 | 1,362,084 | +0.70(+1.55%) |
Mar 16, 2017 | 45.08 | 45.32 | 44.91 | 45.16 | 514,664 | +0.12(+0.27%) |
Mar 15, 2017 | 44.31 | 45.28 | 44.21 | 45.04 | 1,245,690 | +0.81(+1.83%) |
Mar 14, 2017 | 45.25 | 45.45 | 43.91 | 44.23 | 1,674,965 | -1.05(-2.32%) |
Mar 13, 2017 | 46.02 | 45.08 | 45.28 | 897,553 | -0.45(-0.98%) | |
Mar 10, 2017 | 46.86 | 47.31 | 45.41 | 45.73 | 2,211,120 | -1.17(-2.49%) |
Mar 09, 2017 | 48.67 | 48.89 | 46.71 | 46.90 | 1,349,456 | -1.58(-3.26%) |
Mar 08, 2017 | 48.71 | 49.08 | 48.47 | 48.48 | 1,317,232 | -0.04(-0.08%) |
Mar 07, 2017 | 49.15 | 49.49 | 48.47 | 48.52 | 1,101,545 | -0.78(-1.58%) |
Mar 06, 2017 | 49.67 | 49.88 | 48.66 | 49.30 | 657,427 | -0.69(-1.38%) |
Mar 03, 2017 | 49.81 | 50.50 | 49.65 | 49.99 | 742,705 | +0.00(+0.00%) |
Mar 02, 2017 | 49.31 | 50.25 | 49.05 | 49.99 | 917,476 | +0.59(+1.19%) |
Mar 01, 2017 | 49.03 | 49.62 | 48.90 | 49.40 | 1,336,360 | +0.89(+1.83%) |
Feb 28, 2017 | 49.00 | 49.08 | 48.11 | 48.51 | 1,491,466 | -0.29(-0.59%) |
Feb 27, 2017 | 48.95 | 49.30 | 48.44 | 48.80 | 1,268,606 | -0.03(-0.06%) |
Feb 24, 2017 | 49.59 | 49.76 | 48.50 | 48.83 | 1,173,210 | -0.96(-1.93%) |
Feb 23, 2017 | 49.59 | 50.04 | 49.22 | 49.79 | 1,225,315 | +0.22(+0.44%) |
Feb 22, 2017 | 49.27 | 50.11 | 48.96 | 49.57 | 1,764,987 | +0.10(+0.20%) |
Feb 21, 2017 | 48.13 | 49.58 | 48.09 | 49.47 | 2,413,015 | +1.24(+2.57%) |
Feb 17, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.95(-1.93%) | |
Feb 16, 2017 | 49.90 | 51.50 | 48.55 | 49.18 | 12,835,762 | -10.71(-17.88%) |
Feb 15, 2017 | 59.47 | 60.30 | 59.08 | 59.89 | 1,286,877 | +0.50(+0.84%) |
Feb 14, 2017 | 59.07 | 59.94 | 59.00 | 59.39 | 703,020 | +0.15(+0.25%) |
Feb 13, 2017 | 59.64 | 59.64 | 58.68 | 59.24 | 1,067,371 | -0.62(-1.04%) |
Feb 10, 2017 | 58.85 | 59.99 | 58.74 | 59.86 | 757,459 | +0.98(+1.66%) |
Feb 09, 2017 | 57.96 | 59.19 | 57.72 | 58.88 | 818,471 | +1.19(+2.06%) |
Feb 08, 2017 | 57.62 | 57.83 | 57.11 | 57.69 | 668,940 | -0.06(-0.10%) |
Feb 07, 2017 | 58.20 | 58.46 | 57.62 | 57.75 | 476,580 | +0.02(+0.03%) |
Feb 06, 2017 | 58.19 | 58.27 | 57.54 | 57.73 | 305,734 | -0.27(-0.47%) |
Feb 03, 2017 | 58.33 | 58.35 | 57.55 | 58.00 | 390,661 | +0.26(+0.45%) |
Feb 02, 2017 | 57.43 | 58.10 | 56.71 | 57.74 | 1,559,603 | +0.32(+0.56%) |