Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.19 | 51.57 | 49.63 | 50.16 | 476,833 | +1.57(+3.23%) |
Apr 27, 2017 | 48.27 | 49.10 | 48.27 | 48.59 | 228,742 | +0.18(+0.38%) |
Apr 26, 2017 | 47.96 | 48.65 | 47.59 | 48.41 | 221,770 | +0.36(+0.74%) |
Apr 25, 2017 | 47.54 | 48.23 | 47.46 | 48.05 | 216,711 | +0.88(+1.86%) |
Apr 24, 2017 | 47.95 | 48.42 | 46.84 | 47.18 | 312,444 | +0.25(+0.53%) |
Apr 21, 2017 | 46.78 | 47.22 | 46.66 | 46.93 | 174,057 | +0.16(+0.35%) |
Apr 20, 2017 | 46.11 | 46.87 | 45.81 | 46.77 | 134,543 | +0.93(+2.03%) |
Apr 19, 2017 | 46.03 | 46.30 | 45.71 | 45.83 | 122,973 | +0.06(+0.14%) |
Apr 18, 2017 | 45.36 | 45.83 | 45.16 | 45.77 | 128,150 | -0.05(-0.12%) |
Apr 17, 2017 | 45.20 | 45.86 | 45.08 | 45.83 | 111,363 | +0.82(+1.82%) |
Apr 13, 2017 | 45.38 | 45.88 | 45.00 | 45.00 | 160,032 | -0.54(-1.18%) |
Apr 12, 2017 | 46.48 | 46.48 | 45.39 | 45.54 | 156,024 | -1.19(-2.54%) |
Apr 11, 2017 | 46.35 | 46.80 | 45.99 | 46.73 | 454,106 | +0.28(+0.61%) |
Apr 10, 2017 | 46.57 | 46.98 | 46.07 | 46.45 | 90,240 | -0.14(-0.29%) |
Apr 07, 2017 | 46.63 | 46.84 | 45.89 | 46.58 | 272,672 | -0.06(-0.14%) |
Apr 06, 2017 | 45.91 | 46.92 | 45.86 | 46.65 | 178,803 | +0.64(+1.39%) |
Apr 05, 2017 | 46.95 | 47.13 | 45.85 | 46.01 | 376,293 | -0.53(-1.14%) |
Apr 04, 2017 | 45.87 | 46.88 | 45.87 | 46.54 | 350,935 | +0.91(+2.00%) |
Apr 03, 2017 | 47.00 | 47.04 | 45.25 | 45.62 | 251,950 | -1.22(-2.61%) |
Mar 31, 2017 | 46.51 | 47.04 | 46.22 | 46.85 | 221,187 | +0.26(+0.55%) |
Mar 30, 2017 | 46.00 | 46.73 | 46.00 | 46.59 | 129,918 | +0.61(+1.33%) |
Mar 29, 2017 | 45.71 | 46.17 | 45.51 | 45.98 | 75,371 | +0.09(+0.20%) |
Mar 28, 2017 | 45.03 | 46.11 | 44.69 | 45.89 | 156,582 | +0.62(+1.37%) |
Mar 27, 2017 | 44.84 | 45.45 | 43.99 | 45.27 | 148,492 | -0.12(-0.26%) |
Mar 24, 2017 | 46.13 | 46.30 | 45.08 | 45.39 | 193,114 | -0.51(-1.11%) |
Mar 23, 2017 | 45.06 | 46.19 | 44.81 | 45.90 | 180,180 | +0.95(+2.11%) |
Mar 22, 2017 | 45.07 | 45.16 | 44.38 | 44.95 | 171,872 | -0.29(-0.65%) |
Mar 21, 2017 | 46.65 | 46.91 | 45.21 | 45.24 | 218,924 | -1.10(-2.38%) |
Mar 20, 2017 | 46.61 | 46.61 | 46.10 | 46.35 | 141,477 | -0.20(-0.43%) |
Mar 17, 2017 | 46.19 | 46.67 | 46.01 | 46.55 | 401,666 | +0.17(+0.37%) |
Mar 16, 2017 | 46.70 | 46.94 | 46.20 | 46.37 | 165,636 | -0.17(-0.37%) |
Mar 15, 2017 | 45.52 | 46.75 | 45.52 | 46.55 | 186,179 | +1.21(+2.68%) |
Mar 14, 2017 | 44.84 | 45.57 | 44.77 | 45.33 | 154,430 | +0.11(+0.24%) |
Mar 13, 2017 | 45.52 | 44.65 | 45.22 | 106,026 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.21 | 45.36 | 44.58 | 45.06 | 124,526 | +0.26(+0.59%) |
Mar 09, 2017 | 45.37 | 45.60 | 44.74 | 44.79 | 165,318 | -0.62(-1.37%) |
Mar 08, 2017 | 46.07 | 46.21 | 45.37 | 45.41 | 89,966 | -0.48(-1.05%) |
Mar 07, 2017 | 45.97 | 46.32 | 45.71 | 45.90 | 109,599 | -0.20(-0.44%) |
Mar 06, 2017 | 45.73 | 46.27 | 44.69 | 46.10 | 109,842 | -0.01(-0.02%) |
Mar 03, 2017 | 46.30 | 46.40 | 45.66 | 46.11 | 141,054 | -0.27(-0.59%) |
Mar 02, 2017 | 47.27 | 47.40 | 46.28 | 46.38 | 120,551 | -0.95(-2.01%) |
Mar 01, 2017 | 46.53 | 47.42 | 46.53 | 47.33 | 201,842 | +1.61(+3.51%) |
Feb 28, 2017 | 46.53 | 46.60 | 45.60 | 45.73 | 257,509 | -0.80(-1.73%) |
Feb 27, 2017 | 45.95 | 46.56 | 45.71 | 46.53 | 210,762 | +0.66(+1.43%) |
Feb 24, 2017 | 45.63 | 46.10 | 45.52 | 45.87 | 146,017 | +0.01(+0.02%) |
Feb 23, 2017 | 46.07 | 46.20 | 45.35 | 45.86 | 195,727 | -0.13(-0.28%) |
Feb 22, 2017 | 45.41 | 46.03 | 44.96 | 45.99 | 150,503 | +0.27(+0.60%) |
Feb 21, 2017 | 46.03 | 46.40 | 45.54 | 45.72 | 304,201 | -0.02(-0.04%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.31 | 44.31 | 43.56 | 43.95 | 303,642 | -0.34(-0.76%) |
Feb 15, 2017 | 44.11 | 44.47 | 43.91 | 44.29 | 187,978 | +0.13(+0.29%) |
Feb 14, 2017 | 44.31 | 44.38 | 43.86 | 44.16 | 157,498 | -0.36(-0.82%) |
Feb 13, 2017 | 44.62 | 44.96 | 44.36 | 44.52 | 82,719 | +0.31(+0.70%) |
Feb 10, 2017 | 44.00 | 44.41 | 43.58 | 44.21 | 108,087 | +0.56(+1.27%) |
Feb 09, 2017 | 42.87 | 43.85 | 42.78 | 43.66 | 281,076 | +0.85(+1.98%) |
Feb 08, 2017 | 43.30 | 43.30 | 42.54 | 42.81 | 183,342 | -0.63(-1.45%) |
Feb 07, 2017 | 43.48 | 43.67 | 43.11 | 43.44 | 205,132 | +0.19(+0.44%) |
Feb 06, 2017 | 43.33 | 43.40 | 42.66 | 43.25 | 161,244 | -0.28(-0.65%) |
Feb 03, 2017 | 43.32 | 43.67 | 43.00 | 43.53 | 184,530 | +0.40(+0.93%) |
Feb 02, 2017 | 43.72 | 43.72 | 42.93 | 43.13 | 162,846 | -0.76(-1.72%) |