Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.54 | 48.70 | 47.94 | 47.98 | 137,306 | -0.64(-1.32%) |
Apr 27, 2017 | 48.58 | 49.18 | 48.58 | 48.62 | 128,010 | -0.08(-0.17%) |
Apr 26, 2017 | 48.34 | 49.06 | 48.22 | 48.70 | 180,308 | +0.04(+0.08%) |
Apr 25, 2017 | 48.58 | 49.30 | 48.54 | 48.66 | 131,428 | +0.00(+0.00%) |
Apr 24, 2017 | 48.54 | 48.78 | 48.30 | 48.66 | 117,945 | +0.36(+0.75%) |
Apr 21, 2017 | 47.98 | 48.50 | 47.92 | 48.30 | 137,503 | +0.32(+0.67%) |
Apr 20, 2017 | 48.06 | 48.42 | 47.69 | 47.98 | 152,763 | -0.32(-0.67%) |
Apr 19, 2017 | 48.38 | 48.58 | 48.06 | 48.30 | 90,903 | -0.16(-0.33%) |
Apr 18, 2017 | 48.50 | 48.58 | 48.17 | 48.46 | 104,775 | +0.00(+0.00%) |
Apr 17, 2017 | 48.06 | 48.50 | 47.98 | 48.46 | 123,051 | +0.52(+1.09%) |
Apr 13, 2017 | 48.42 | 48.50 | 47.90 | 47.94 | 128,353 | -0.44(-0.92%) |
Apr 12, 2017 | 48.30 | 48.54 | 47.98 | 48.38 | 81,675 | +0.08(+0.17%) |
Apr 11, 2017 | 47.94 | 48.58 | 47.94 | 48.30 | 131,328 | +0.28(+0.59%) |
Apr 10, 2017 | 48.02 | 48.06 | 47.49 | 48.02 | 99,201 | +0.12(+0.25%) |
Apr 07, 2017 | 48.38 | 48.50 | 47.82 | 47.90 | 156,550 | -0.24(-0.50%) |
Apr 06, 2017 | 47.61 | 48.22 | 47.37 | 48.14 | 136,365 | +0.44(+0.93%) |
Apr 05, 2017 | 47.53 | 47.82 | 47.29 | 47.69 | 168,694 | +0.24(+0.51%) |
Apr 04, 2017 | 46.73 | 47.90 | 46.73 | 47.45 | 149,190 | +0.36(+0.77%) |
Apr 03, 2017 | 47.49 | 47.49 | 46.69 | 47.09 | 294,315 | -0.48(-1.02%) |
Mar 31, 2017 | 47.69 | 47.90 | 47.41 | 47.57 | 251,468 | -0.04(-0.08%) |
Mar 30, 2017 | 47.73 | 47.73 | 47.29 | 47.61 | 156,402 | -0.08(-0.17%) |
Mar 29, 2017 | 48.02 | 48.02 | 47.37 | 47.69 | 223,833 | -0.24(-0.50%) |
Mar 28, 2017 | 48.30 | 48.42 | 47.65 | 47.94 | 208,940 | -0.48(-1.00%) |
Mar 27, 2017 | 47.73 | 48.60 | 47.53 | 48.42 | 165,738 | +0.64(+1.35%) |
Mar 24, 2017 | 47.73 | 47.98 | 47.65 | 47.78 | 127,028 | +0.12(+0.25%) |
Mar 23, 2017 | 47.45 | 48.22 | 47.01 | 47.65 | 107,644 | +0.20(+0.42%) |
Mar 22, 2017 | 47.37 | 47.53 | 46.77 | 47.45 | 135,861 | +0.36(+0.77%) |
Mar 21, 2017 | 46.61 | 47.41 | 46.41 | 47.09 | 174,242 | +0.52(+1.12%) |
Mar 20, 2017 | 47.49 | 47.53 | 46.53 | 46.57 | 146,296 | -0.93(-1.95%) |
Mar 17, 2017 | 47.21 | 47.82 | 47.09 | 47.49 | 463,887 | +0.32(+0.68%) |
Mar 16, 2017 | 47.57 | 47.69 | 46.89 | 47.17 | 129,544 | -0.60(-1.26%) |
Mar 15, 2017 | 46.93 | 48.14 | 46.93 | 47.78 | 167,155 | +1.05(+2.24%) |
Mar 14, 2017 | 46.45 | 46.93 | 46.25 | 46.73 | 139,916 | +0.16(+0.35%) |
Mar 13, 2017 | 46.37 | 47.13 | 46.37 | 46.57 | 199,468 | +0.12(+0.26%) |
Mar 10, 2017 | 46.49 | 46.57 | 45.76 | 46.45 | 219,299 | +0.52(+1.14%) |
Mar 09, 2017 | 45.56 | 46.45 | 45.51 | 45.92 | 242,001 | +0.16(+0.35%) |
Mar 08, 2017 | 47.21 | 47.31 | 45.72 | 45.76 | 195,509 | -1.77(-3.73%) |
Mar 07, 2017 | 47.73 | 47.98 | 47.37 | 47.53 | 123,602 | -0.20(-0.42%) |
Mar 06, 2017 | 47.69 | 48.06 | 47.53 | 47.73 | 212,168 | -0.08(-0.17%) |
Mar 03, 2017 | 49.02 | 49.18 | 47.49 | 47.82 | 301,168 | -1.21(-2.46%) |
Mar 02, 2017 | 48.86 | 49.51 | 48.54 | 49.02 | 200,699 | +0.08(+0.16%) |
Mar 01, 2017 | 48.06 | 49.22 | 48.06 | 48.94 | 232,186 | +0.56(+1.16%) |
Feb 28, 2017 | 47.82 | 48.62 | 47.82 | 48.38 | 269,615 | +0.00(+0.00%) |
Feb 27, 2017 | 48.30 | 49.18 | 47.13 | 48.38 | 219,817 | -1.05(-2.12%) |
Feb 24, 2017 | 49.10 | 49.67 | 48.90 | 49.43 | 120,510 | +0.32(+0.66%) |
Feb 23, 2017 | 48.18 | 49.14 | 48.18 | 49.10 | 175,724 | +0.89(+1.84%) |
Feb 22, 2017 | 48.18 | 48.46 | 47.57 | 48.22 | 112,404 | +0.08(+0.17%) |
Feb 21, 2017 | 47.49 | 48.18 | 47.37 | 48.14 | 114,392 | +0.72(+1.53%) |
Feb 17, 2017 | 47.41 | 47.41 | 47.41 | 0 | -0.12(-0.25%) | |
Feb 16, 2017 | 47.33 | 47.65 | 47.09 | 47.53 | 119,198 | +0.24(+0.51%) |
Feb 15, 2017 | 47.17 | 47.45 | 46.73 | 47.29 | 149,441 | -0.12(-0.25%) |
Feb 14, 2017 | 47.17 | 47.57 | 47.09 | 47.41 | 140,598 | -0.32(-0.67%) |
Feb 13, 2017 | 47.29 | 47.78 | 46.97 | 47.73 | 199,931 | +0.56(+1.19%) |
Feb 10, 2017 | 46.53 | 47.21 | 46.33 | 47.17 | 136,010 | +0.52(+1.12%) |
Feb 09, 2017 | 46.89 | 47.21 | 46.53 | 46.65 | 237,530 | -0.40(-0.86%) |
Feb 08, 2017 | 47.21 | 47.45 | 46.73 | 47.05 | 163,900 | -0.12(-0.26%) |
Feb 07, 2017 | 47.01 | 47.41 | 46.53 | 47.17 | 152,984 | +0.08(+0.17%) |
Feb 06, 2017 | 47.78 | 47.86 | 47.01 | 47.09 | 106,225 | -0.60(-1.27%) |
Feb 03, 2017 | 46.93 | 47.69 | 46.69 | 47.69 | 116,660 | +0.89(+1.89%) |
Feb 02, 2017 | 46.61 | 46.85 | 46.21 | 46.81 | 118,855 | +0.56(+1.22%) |