Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.08 | 48.08 | 47.91 | 47.94 | 121,211 | +0.05(+0.11%) |
Apr 27, 2017 | 47.72 | 47.90 | 47.62 | 47.88 | 104,775 | +0.22(+0.46%) |
Apr 26, 2017 | 47.63 | 47.78 | 47.56 | 47.66 | 128,591 | -0.09(-0.19%) |
Apr 25, 2017 | 47.46 | 47.79 | 47.44 | 47.76 | 169,029 | +0.71(+1.52%) |
Apr 24, 2017 | 46.75 | 47.08 | 46.75 | 47.04 | 235,012 | +1.32(+2.89%) |
Apr 21, 2017 | 45.76 | 45.77 | 45.62 | 45.72 | 100,443 | -0.14(-0.31%) |
Apr 20, 2017 | 45.97 | 46.09 | 45.87 | 45.87 | 96,706 | +0.27(+0.58%) |
Apr 19, 2017 | 45.78 | 45.87 | 45.56 | 45.60 | 178,601 | -0.02(-0.03%) |
Apr 18, 2017 | 45.45 | 45.64 | 45.35 | 45.62 | 96,103 | -0.01(-0.02%) |
Apr 17, 2017 | 45.37 | 45.63 | 45.37 | 45.62 | 45,028 | +0.30(+0.67%) |
Apr 13, 2017 | 45.27 | 45.46 | 45.26 | 45.32 | 46,063 | -0.19(-0.42%) |
Apr 12, 2017 | 45.41 | 45.54 | 45.29 | 45.51 | 50,054 | +0.16(+0.35%) |
Apr 11, 2017 | 45.38 | 45.40 | 45.14 | 45.35 | 55,269 | +0.21(+0.47%) |
Apr 10, 2017 | 45.06 | 45.26 | 44.98 | 45.14 | 118,720 | +0.08(+0.17%) |
Apr 07, 2017 | 44.87 | 45.15 | 44.84 | 45.06 | 49,837 | -0.02(-0.05%) |
Apr 06, 2017 | 45.04 | 45.13 | 44.99 | 45.09 | 62,091 | +0.15(+0.34%) |
Apr 05, 2017 | 44.96 | 45.12 | 44.85 | 44.93 | 112,721 | -0.01(-0.02%) |
Apr 04, 2017 | 44.71 | 44.94 | 44.71 | 44.94 | 20,994 | +0.04(+0.08%) |
Apr 03, 2017 | 44.98 | 45.01 | 44.61 | 44.90 | 122,662 | +0.10(+0.22%) |
Mar 31, 2017 | 44.68 | 44.99 | 44.64 | 44.80 | 101,300 | +0.16(+0.36%) |
Mar 30, 2017 | 44.67 | 44.84 | 44.64 | 44.65 | 32,559 | -0.04(-0.09%) |
Mar 29, 2017 | 44.58 | 44.72 | 44.52 | 44.68 | 45,290 | -0.30(-0.66%) |
Mar 28, 2017 | 44.97 | 45.12 | 44.90 | 44.98 | 76,461 | -0.01(-0.02%) |
Mar 27, 2017 | 45.01 | 45.07 | 44.86 | 44.99 | 158,756 | -0.02(-0.05%) |
Mar 24, 2017 | 44.96 | 45.13 | 44.90 | 45.01 | 48,750 | +0.11(+0.24%) |
Mar 23, 2017 | 44.87 | 45.04 | 44.84 | 44.90 | 53,748 | +0.27(+0.61%) |
Mar 22, 2017 | 44.37 | 44.67 | 44.36 | 44.63 | 125,055 | -0.10(-0.22%) |
Mar 21, 2017 | 45.28 | 45.33 | 44.73 | 44.73 | 43,111 | -0.17(-0.37%) |
Mar 20, 2017 | 44.94 | 45.05 | 44.81 | 44.90 | 142,544 | +0.05(+0.12%) |
Mar 17, 2017 | 44.81 | 45.02 | 44.70 | 44.84 | 220,972 | +0.17(+0.37%) |
Mar 16, 2017 | 44.47 | 44.72 | 44.46 | 44.68 | 135,325 | +0.48(+1.08%) |
Mar 15, 2017 | 43.64 | 44.27 | 43.61 | 44.20 | 123,530 | +0.61(+1.41%) |
Mar 14, 2017 | 43.73 | 43.73 | 43.58 | 43.58 | 53,008 | -0.46(-1.03%) |
Mar 13, 2017 | 43.83 | 44.06 | 43.83 | 44.04 | 63,661 | +0.22(+0.50%) |
Mar 10, 2017 | 43.72 | 43.92 | 43.67 | 43.82 | 58,047 | +0.40(+0.93%) |
Mar 09, 2017 | 43.38 | 43.43 | 43.27 | 43.42 | 85,689 | +0.17(+0.40%) |
Mar 08, 2017 | 43.47 | 43.49 | 43.23 | 43.24 | 56,191 | -0.18(-0.42%) |
Mar 07, 2017 | 43.40 | 43.50 | 43.33 | 43.42 | 67,292 | -0.08(-0.19%) |
Mar 06, 2017 | 43.50 | 43.53 | 43.37 | 43.51 | 165,389 | -0.17(-0.40%) |
Mar 03, 2017 | 43.42 | 43.71 | 43.35 | 43.68 | 237,892 | +0.27(+0.63%) |
Mar 02, 2017 | 43.45 | 43.52 | 43.39 | 43.41 | 115,383 | -0.17(-0.40%) |
Mar 01, 2017 | 43.36 | 43.73 | 43.36 | 43.58 | 47,166 | +0.28(+0.65%) |
Feb 28, 2017 | 43.13 | 43.38 | 43.13 | 43.30 | 284,453 | +0.17(+0.39%) |
Feb 27, 2017 | 42.98 | 43.19 | 42.97 | 43.14 | 72,218 | +0.24(+0.57%) |
Feb 24, 2017 | 42.92 | 42.98 | 42.79 | 42.89 | 330,008 | -0.64(-1.46%) |
Feb 23, 2017 | 43.72 | 43.72 | 43.44 | 43.53 | 195,363 | -0.09(-0.21%) |
Feb 22, 2017 | 43.47 | 43.63 | 43.30 | 43.62 | 101,176 | -0.14(-0.31%) |
Feb 21, 2017 | 43.58 | 43.77 | 43.58 | 43.76 | 70,711 | -0.05(-0.10%) |
Feb 17, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.32(-0.72%) | |
Feb 16, 2017 | 44.08 | 44.17 | 44.04 | 44.12 | 119,168 | +0.11(+0.24%) |
Feb 15, 2017 | 43.74 | 44.08 | 43.74 | 44.02 | 204,739 | +0.20(+0.45%) |
Feb 14, 2017 | 43.74 | 43.85 | 43.62 | 43.82 | 64,356 | +0.15(+0.35%) |
Feb 13, 2017 | 43.63 | 43.73 | 43.56 | 43.67 | 235,999 | +0.17(+0.38%) |
Feb 10, 2017 | 43.28 | 43.52 | 43.28 | 43.50 | 630,713 | +0.15(+0.35%) |
Feb 09, 2017 | 43.37 | 43.40 | 43.29 | 43.35 | 96,956 | +0.02(+0.05%) |
Feb 08, 2017 | 43.14 | 43.36 | 43.07 | 43.33 | 59,467 | +0.10(+0.23%) |
Feb 07, 2017 | 42.97 | 43.27 | 42.96 | 43.23 | 137,264 | +0.17(+0.39%) |
Feb 06, 2017 | 42.98 | 43.11 | 42.93 | 43.06 | 117,193 | -0.39(-0.91%) |
Feb 03, 2017 | 43.35 | 43.52 | 43.30 | 43.45 | 173,239 | +0.06(+0.13%) |
Feb 02, 2017 | 43.42 | 43.51 | 43.30 | 43.40 | 117,871 | -0.04(-0.10%) |