Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.79 | 48.01 | 47.79 | 47.97 | 4,588 | +0.24(+0.49%) |
Apr 27, 2017 | 47.66 | 47.73 | 47.56 | 47.73 | 9,235 | +0.31(+0.65%) |
Apr 26, 2017 | 47.41 | 47.42 | 47.05 | 47.42 | 14,886 | -1.12(-2.31%) |
Apr 25, 2017 | 48.21 | 48.57 | 48.16 | 48.54 | 6,627 | -1.63(-3.25%) |
Apr 24, 2017 | 50.19 | 50.23 | 50.15 | 50.17 | 6,204 | +1.00(+2.03%) |
Apr 21, 2017 | 49.10 | 49.17 | 48.94 | 49.17 | 5,526 | +0.11(+0.22%) |
Apr 20, 2017 | 49.19 | 49.31 | 49.06 | 49.06 | 3,440 | +0.63(+1.30%) |
Apr 19, 2017 | 48.64 | 48.64 | 48.43 | 48.43 | 9,582 | -0.52(-1.05%) |
Apr 18, 2017 | 48.55 | 49.09 | 48.55 | 48.95 | 20,267 | -0.34(-0.68%) |
Apr 17, 2017 | 48.89 | 49.74 | 48.89 | 49.28 | 22,691 | +0.59(+1.22%) |
Apr 13, 2017 | 48.58 | 48.75 | 48.58 | 48.69 | 5,846 | +0.11(+0.22%) |
Apr 12, 2017 | 48.42 | 48.58 | 48.20 | 48.58 | 8,826 | +0.60(+1.25%) |
Apr 11, 2017 | 48.11 | 48.11 | 47.87 | 47.98 | 7,566 | -0.82(-1.68%) |
Apr 10, 2017 | 48.27 | 48.85 | 48.16 | 48.80 | 7,079 | +0.77(+1.60%) |
Apr 07, 2017 | 47.79 | 48.15 | 47.79 | 48.03 | 6,641 | +0.47(+0.99%) |
Apr 06, 2017 | 47.70 | 47.70 | 47.45 | 47.56 | 14,130 | +0.10(+0.21%) |
Apr 05, 2017 | 47.26 | 47.50 | 47.26 | 47.46 | 29,925 | -0.20(-0.42%) |
Apr 04, 2017 | 47.65 | 47.66 | 47.50 | 47.66 | 39,784 | +0.23(+0.48%) |
Apr 03, 2017 | 47.43 | 47.48 | 47.29 | 47.43 | 5,846 | -0.10(-0.21%) |
Mar 31, 2017 | 47.31 | 47.64 | 47.23 | 47.53 | 4,813 | +0.66(+1.41%) |
Mar 30, 2017 | 47.17 | 47.17 | 46.85 | 46.87 | 3,041 | -0.50(-1.06%) |
Mar 29, 2017 | 47.13 | 47.37 | 47.12 | 47.37 | 9,250 | +0.04(+0.09%) |
Mar 28, 2017 | 47.26 | 47.54 | 47.20 | 47.33 | 4,284 | -0.06(-0.13%) |
Mar 27, 2017 | 47.54 | 47.55 | 47.39 | 47.39 | 5,665 | +0.36(+0.77%) |
Mar 24, 2017 | 46.89 | 47.03 | 46.89 | 47.03 | 2,090 | +0.34(+0.72%) |
Mar 23, 2017 | 46.22 | 46.75 | 46.21 | 46.69 | 7,121 | -0.03(-0.07%) |
Mar 22, 2017 | 46.37 | 46.80 | 46.37 | 46.73 | 3,514 | +0.38(+0.81%) |
Mar 21, 2017 | 46.64 | 46.64 | 46.17 | 46.35 | 4,269 | -0.12(-0.27%) |
Mar 20, 2017 | 46.80 | 46.80 | 46.48 | 46.48 | 7,152 | -0.51(-1.09%) |
Mar 17, 2017 | 46.64 | 46.98 | 46.64 | 46.98 | 4,527 | +0.35(+0.74%) |
Mar 16, 2017 | 46.68 | 46.69 | 46.45 | 46.64 | 3,393 | +0.36(+0.77%) |
Mar 15, 2017 | 45.67 | 46.28 | 45.67 | 46.28 | 3,749 | +0.76(+1.67%) |
Mar 14, 2017 | 45.60 | 45.74 | 45.52 | 45.52 | 6,131 | -0.28(-0.61%) |
Mar 13, 2017 | 45.83 | 45.84 | 45.58 | 45.80 | 4,894 | -0.05(-0.11%) |
Mar 10, 2017 | 45.47 | 45.93 | 45.47 | 45.85 | 4,811 | +1.05(+2.36%) |
Mar 09, 2017 | 44.74 | 44.94 | 44.66 | 44.80 | 16,431 | +0.11(+0.23%) |
Mar 08, 2017 | 44.74 | 44.74 | 44.53 | 44.69 | 4,684 | +0.33(+0.74%) |
Mar 07, 2017 | 44.32 | 44.43 | 44.19 | 44.36 | 18,608 | -0.11(-0.25%) |
Mar 06, 2017 | 44.33 | 44.47 | 44.22 | 44.47 | 15,824 | -0.05(-0.11%) |
Mar 03, 2017 | 44.04 | 44.52 | 44.04 | 44.52 | 6,800 | +0.40(+0.91%) |
Mar 02, 2017 | 44.00 | 44.20 | 44.00 | 44.12 | 3,212 | -0.13(-0.29%) |
Mar 01, 2017 | 44.05 | 44.25 | 43.95 | 44.25 | 13,723 | +0.66(+1.51%) |
Feb 28, 2017 | 43.70 | 43.71 | 43.47 | 43.59 | 11,439 | -0.04(-0.09%) |
Feb 27, 2017 | 43.73 | 43.94 | 43.63 | 43.63 | 5,059 | -0.21(-0.48%) |
Feb 24, 2017 | 43.86 | 43.96 | 43.66 | 43.84 | 8,374 | -0.07(-0.17%) |
Feb 23, 2017 | 43.97 | 43.97 | 43.78 | 43.91 | 4,244 | +0.30(+0.70%) |
Feb 22, 2017 | 43.24 | 43.61 | 43.23 | 43.61 | 3,351 | +0.62(+1.44%) |
Feb 21, 2017 | 42.83 | 43.00 | 42.82 | 42.99 | 5,130 | -0.12(-0.28%) |
Feb 17, 2017 | 43.11 | 43.11 | 43.11 | 0 | -0.31(-0.71%) | |
Feb 16, 2017 | 43.28 | 43.61 | 43.28 | 43.42 | 10,163 | +0.39(+0.89%) |
Feb 15, 2017 | 42.72 | 43.05 | 42.72 | 43.03 | 8,217 | +0.32(+0.76%) |
Feb 14, 2017 | 42.77 | 42.77 | 42.55 | 42.71 | 8,657 | -0.10(-0.23%) |
Feb 13, 2017 | 42.90 | 42.91 | 42.81 | 42.81 | 3,780 | +0.12(+0.28%) |
Feb 10, 2017 | 42.40 | 42.73 | 42.40 | 42.69 | 10,490 | +0.18(+0.44%) |
Feb 09, 2017 | 42.52 | 42.56 | 42.45 | 42.51 | 5,740 | +0.16(+0.37%) |
Feb 08, 2017 | 42.22 | 42.35 | 42.18 | 42.35 | 9,301 | -0.71(-1.65%) |
Feb 07, 2017 | 42.87 | 43.12 | 42.87 | 43.06 | 12,792 | -0.01(-0.02%) |
Feb 06, 2017 | 43.17 | 43.20 | 43.05 | 43.07 | 4,070 | -0.59(-1.35%) |
Feb 03, 2017 | 43.56 | 43.68 | 43.55 | 43.66 | 4,818 | +0.18(+0.43%) |
Feb 02, 2017 | 43.65 | 43.96 | 43.45 | 43.48 | 6,987 | +0.34(+0.80%) |