Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.66 | 45.83 | 45.06 | 45.07 | 1,296,729 | -0.69(-1.50%) |
Apr 27, 2017 | 45.87 | 45.94 | 45.57 | 45.76 | 641,115 | -0.12(-0.25%) |
Apr 26, 2017 | 45.74 | 46.34 | 45.55 | 45.87 | 848,647 | +0.11(+0.23%) |
Apr 25, 2017 | 45.79 | 45.92 | 45.65 | 45.76 | 879,804 | +0.28(+0.62%) |
Apr 24, 2017 | 45.05 | 45.51 | 45.04 | 45.48 | 1,306,017 | +1.06(+2.39%) |
Apr 21, 2017 | 44.49 | 44.68 | 44.36 | 44.42 | 736,929 | -0.11(-0.24%) |
Apr 20, 2017 | 44.50 | 44.61 | 44.19 | 44.53 | 974,946 | +0.17(+0.39%) |
Apr 19, 2017 | 44.87 | 44.93 | 44.26 | 44.35 | 762,589 | -0.27(-0.61%) |
Apr 18, 2017 | 44.64 | 44.83 | 44.37 | 44.62 | 1,048,355 | -0.31(-0.69%) |
Apr 17, 2017 | 44.77 | 45.09 | 44.63 | 44.93 | 1,783,074 | +0.34(+0.76%) |
Apr 13, 2017 | 45.00 | 45.09 | 44.53 | 44.59 | 914,011 | -0.57(-1.26%) |
Apr 12, 2017 | 45.52 | 45.52 | 45.11 | 45.17 | 1,023,816 | -0.47(-1.04%) |
Apr 11, 2017 | 45.70 | 45.88 | 45.38 | 45.64 | 488,005 | -0.24(-0.53%) |
Apr 10, 2017 | 45.67 | 45.97 | 45.60 | 45.88 | 670,106 | +0.21(+0.47%) |
Apr 07, 2017 | 45.64 | 45.78 | 45.46 | 45.67 | 864,537 | -0.06(-0.13%) |
Apr 06, 2017 | 45.38 | 45.78 | 45.24 | 45.73 | 828,206 | +0.29(+0.64%) |
Apr 05, 2017 | 45.37 | 45.88 | 45.21 | 45.44 | 1,339,744 | -0.09(-0.19%) |
Apr 04, 2017 | 45.14 | 45.53 | 45.09 | 45.52 | 711,711 | +0.34(+0.75%) |
Apr 03, 2017 | 45.22 | 45.37 | 44.74 | 45.18 | 729,818 | -0.03(-0.06%) |
Mar 31, 2017 | 45.21 | 45.50 | 45.16 | 45.21 | 880,290 | -0.09(-0.19%) |
Mar 30, 2017 | 44.77 | 45.33 | 44.72 | 45.30 | 579,224 | +0.49(+1.10%) |
Mar 29, 2017 | 44.85 | 45.01 | 44.78 | 44.81 | 745,018 | -0.14(-0.30%) |
Mar 28, 2017 | 44.26 | 45.01 | 44.26 | 44.94 | 1,211,170 | +0.55(+1.24%) |
Mar 27, 2017 | 43.94 | 44.45 | 43.74 | 44.39 | 533,672 | -0.12(-0.26%) |
Mar 24, 2017 | 44.78 | 44.93 | 44.27 | 44.51 | 808,336 | -0.29(-0.65%) |
Mar 23, 2017 | 44.66 | 45.20 | 44.56 | 44.80 | 499,851 | +0.11(+0.24%) |
Mar 22, 2017 | 44.74 | 44.87 | 44.48 | 44.69 | 988,958 | -0.23(-0.52%) |
Mar 21, 2017 | 45.54 | 45.55 | 44.78 | 44.92 | 1,033,463 | -0.40(-0.87%) |
Mar 20, 2017 | 45.55 | 45.64 | 45.19 | 45.32 | 522,129 | -0.32(-0.70%) |
Mar 17, 2017 | 45.84 | 45.85 | 45.43 | 45.64 | 1,042,817 | -0.15(-0.34%) |
Mar 16, 2017 | 46.00 | 46.16 | 45.73 | 45.79 | 581,232 | -0.16(-0.36%) |
Mar 15, 2017 | 45.67 | 46.04 | 45.50 | 45.96 | 972,950 | +0.33(+0.72%) |
Mar 14, 2017 | 45.41 | 45.73 | 45.19 | 45.63 | 716,260 | +0.05(+0.11%) |
Mar 13, 2017 | 45.57 | 45.71 | 45.47 | 45.58 | 865,210 | -0.05(-0.11%) |
Mar 10, 2017 | 45.85 | 45.85 | 45.44 | 45.63 | 629,483 | +0.06(+0.13%) |
Mar 09, 2017 | 45.75 | 45.94 | 45.44 | 45.57 | 883,133 | -0.12(-0.25%) |
Mar 08, 2017 | 46.05 | 46.14 | 45.67 | 45.69 | 755,447 | -0.18(-0.40%) |
Mar 07, 2017 | 45.89 | 45.99 | 45.70 | 45.87 | 641,687 | -0.06(-0.13%) |
Mar 06, 2017 | 45.93 | 46.11 | 45.73 | 45.93 | 614,206 | -0.16(-0.36%) |
Mar 03, 2017 | 45.74 | 46.19 | 45.60 | 46.09 | 848,458 | +0.42(+0.91%) |
Mar 02, 2017 | 46.29 | 46.29 | 45.64 | 45.68 | 767,129 | -0.55(-1.19%) |
Mar 01, 2017 | 46.11 | 46.28 | 45.84 | 46.23 | 1,267,778 | +0.81(+1.79%) |
Feb 28, 2017 | 45.42 | 45.62 | 45.35 | 45.42 | 1,105,471 | -0.10(-0.21%) |
Feb 27, 2017 | 45.66 | 45.72 | 45.45 | 45.51 | 645,937 | -0.08(-0.19%) |
Feb 24, 2017 | 45.59 | 45.70 | 45.39 | 45.60 | 642,507 | -0.18(-0.40%) |
Feb 23, 2017 | 45.59 | 45.79 | 45.38 | 45.78 | 738,878 | +0.29(+0.64%) |
Feb 22, 2017 | 45.31 | 45.58 | 45.29 | 45.49 | 812,037 | +0.00(+0.00%) |
Feb 21, 2017 | 45.36 | 45.70 | 45.35 | 45.49 | 794,392 | +0.14(+0.30%) |
Feb 17, 2017 | 45.36 | 45.36 | 45.36 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.72 | 45.73 | 45.35 | 45.42 | 1,476,030 | -0.19(-0.42%) |
Feb 15, 2017 | 45.20 | 45.62 | 45.10 | 45.62 | 799,481 | +0.28(+0.62%) |
Feb 14, 2017 | 45.21 | 45.53 | 45.06 | 45.34 | 849,408 | +0.14(+0.32%) |
Feb 13, 2017 | 44.82 | 45.25 | 44.68 | 45.19 | 922,558 | +0.32(+0.71%) |
Feb 10, 2017 | 44.89 | 44.95 | 44.70 | 44.87 | 849,615 | +0.23(+0.52%) |
Feb 09, 2017 | 44.64 | 44.84 | 44.49 | 44.64 | 793,330 | -0.01(-0.02%) |
Feb 08, 2017 | 44.61 | 44.82 | 44.39 | 44.65 | 647,036 | -0.16(-0.37%) |
Feb 07, 2017 | 44.98 | 45.22 | 44.56 | 44.82 | 771,478 | -0.08(-0.17%) |
Feb 06, 2017 | 44.70 | 45.38 | 44.39 | 44.89 | 876,402 | -0.11(-0.24%) |
Feb 03, 2017 | 45.07 | 45.40 | 44.72 | 45.00 | 954,832 | +0.33(+0.73%) |
Feb 02, 2017 | 44.55 | 44.67 | 44.30 | 44.67 | 895,254 | +0.07(+0.15%) |