Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.10 | 48.10 | 47.93 | 47.99 | 24,689 | +0.03(+0.07%) |
Apr 27, 2017 | 48.07 | 48.07 | 47.82 | 47.95 | 33,658 | +0.07(+0.14%) |
Apr 26, 2017 | 47.94 | 48.13 | 47.89 | 47.89 | 56,827 | -0.21(-0.44%) |
Apr 25, 2017 | 47.95 | 48.15 | 47.95 | 48.10 | 27,727 | +0.44(+0.91%) |
Apr 24, 2017 | 47.43 | 47.71 | 47.43 | 47.66 | 28,068 | +1.31(+2.84%) |
Apr 21, 2017 | 46.38 | 46.47 | 46.26 | 46.35 | 32,386 | -0.02(-0.04%) |
Apr 20, 2017 | 46.31 | 46.46 | 46.31 | 46.37 | 59,507 | +0.44(+0.97%) |
Apr 19, 2017 | 46.26 | 46.37 | 45.92 | 45.92 | 48,378 | +0.09(+0.20%) |
Apr 18, 2017 | 46.00 | 46.09 | 45.76 | 45.83 | 16,308 | -0.48(-1.04%) |
Apr 17, 2017 | 46.18 | 46.72 | 46.16 | 46.31 | 14,757 | +0.32(+0.69%) |
Apr 13, 2017 | 46.51 | 46.60 | 45.89 | 46.00 | 100,593 | -0.28(-0.60%) |
Apr 12, 2017 | 46.32 | 46.32 | 46.06 | 46.28 | 32,243 | +0.00(+0.00%) |
Apr 11, 2017 | 46.26 | 46.78 | 46.17 | 46.28 | 43,494 | +0.14(+0.30%) |
Apr 10, 2017 | 46.23 | 46.23 | 46.13 | 46.14 | 36,825 | +0.13(+0.29%) |
Apr 07, 2017 | 46.60 | 46.60 | 45.90 | 46.01 | 47,024 | +0.09(+0.20%) |
Apr 06, 2017 | 46.07 | 46.16 | 45.91 | 45.91 | 46,086 | -0.24(-0.52%) |
Apr 05, 2017 | 46.21 | 46.33 | 46.15 | 46.15 | 29,553 | -0.08(-0.18%) |
Apr 04, 2017 | 46.49 | 46.49 | 46.05 | 46.24 | 32,657 | +0.16(+0.34%) |
Apr 03, 2017 | 46.29 | 46.73 | 45.97 | 46.08 | 14,218 | -0.33(-0.71%) |
Mar 31, 2017 | 46.24 | 46.47 | 46.21 | 46.41 | 25,445 | +0.11(+0.23%) |
Mar 30, 2017 | 46.38 | 46.54 | 46.29 | 46.30 | 107,274 | -0.21(-0.46%) |
Mar 29, 2017 | 47.56 | 47.56 | 46.36 | 46.51 | 40,724 | +0.03(+0.07%) |
Mar 28, 2017 | 46.38 | 46.56 | 46.38 | 46.48 | 23,352 | +0.07(+0.16%) |
Mar 27, 2017 | 46.12 | 46.41 | 46.12 | 46.41 | 11,826 | +0.15(+0.33%) |
Mar 24, 2017 | 46.19 | 46.32 | 46.09 | 46.26 | 10,150 | +0.27(+0.58%) |
Mar 23, 2017 | 45.99 | 46.13 | 45.96 | 45.99 | 26,769 | -0.01(-0.02%) |
Mar 22, 2017 | 45.88 | 46.03 | 45.82 | 46.00 | 9,043 | +0.05(+0.11%) |
Mar 21, 2017 | 46.54 | 46.54 | 45.95 | 45.95 | 11,567 | -0.34(-0.73%) |
Mar 20, 2017 | 46.38 | 46.38 | 46.25 | 46.29 | 26,054 | -0.01(-0.02%) |
Mar 17, 2017 | 46.29 | 46.46 | 46.21 | 46.29 | 15,867 | +0.16(+0.36%) |
Mar 16, 2017 | 46.14 | 46.14 | 46.05 | 46.13 | 104,147 | +0.36(+0.79%) |
Mar 15, 2017 | 45.31 | 46.04 | 45.30 | 45.77 | 13,908 | +0.70(+1.55%) |
Mar 14, 2017 | 45.33 | 45.33 | 45.07 | 45.07 | 21,130 | -0.50(-1.10%) |
Mar 13, 2017 | 45.60 | 45.60 | 45.47 | 45.57 | 20,776 | +0.09(+0.20%) |
Mar 10, 2017 | 45.39 | 45.49 | 45.29 | 45.48 | 5,814 | +0.50(+1.11%) |
Mar 09, 2017 | 44.98 | 45.08 | 44.98 | 44.98 | 51,732 | +0.12(+0.27%) |
Mar 08, 2017 | 45.04 | 45.07 | 44.86 | 44.86 | 14,736 | -0.08(-0.17%) |
Mar 07, 2017 | 45.05 | 45.05 | 44.88 | 44.94 | 11,142 | -0.08(-0.18%) |
Mar 06, 2017 | 45.19 | 45.19 | 44.87 | 45.02 | 12,569 | -0.16(-0.35%) |
Mar 03, 2017 | 45.00 | 45.19 | 44.95 | 45.18 | 16,901 | +0.26(+0.58%) |
Mar 02, 2017 | 45.01 | 45.02 | 44.92 | 44.92 | 30,768 | -0.25(-0.55%) |
Mar 01, 2017 | 45.08 | 45.17 | 44.84 | 45.16 | 5,358 | +0.41(+0.91%) |
Feb 28, 2017 | 44.51 | 44.77 | 44.45 | 44.75 | 10,250 | +0.14(+0.32%) |
Feb 27, 2017 | 44.52 | 44.73 | 44.50 | 44.61 | 8,367 | -0.03(-0.08%) |
Feb 24, 2017 | 44.61 | 44.64 | 44.55 | 44.64 | 4,996 | -0.11(-0.26%) |
Feb 23, 2017 | 45.06 | 45.14 | 44.73 | 44.76 | 42,784 | -0.27(-0.60%) |
Feb 22, 2017 | 44.90 | 45.03 | 44.78 | 45.03 | 9,095 | +0.06(+0.13%) |
Feb 21, 2017 | 44.74 | 45.06 | 44.74 | 44.97 | 27,360 | +0.11(+0.25%) |
Feb 17, 2017 | 44.86 | 44.86 | 44.86 | 0 | -0.07(-0.16%) | |
Feb 16, 2017 | 45.00 | 45.00 | 44.93 | 44.93 | 21,487 | +0.09(+0.21%) |
Feb 15, 2017 | 44.78 | 44.86 | 44.58 | 44.84 | 12,965 | +0.09(+0.20%) |
Feb 14, 2017 | 44.82 | 44.82 | 44.57 | 44.75 | 14,234 | -0.07(-0.16%) |
Feb 13, 2017 | 44.80 | 44.92 | 44.80 | 44.82 | 11,337 | +0.22(+0.50%) |
Feb 10, 2017 | 44.65 | 44.73 | 44.49 | 44.60 | 12,129 | +0.14(+0.31%) |
Feb 09, 2017 | 44.42 | 44.48 | 44.41 | 44.46 | 12,815 | +0.07(+0.17%) |
Feb 08, 2017 | 44.01 | 44.46 | 44.01 | 44.39 | 13,174 | +0.08(+0.19%) |
Feb 07, 2017 | 44.27 | 44.40 | 44.21 | 44.31 | 30,858 | +0.07(+0.17%) |
Feb 06, 2017 | 44.34 | 44.34 | 44.23 | 44.23 | 4,931 | -0.49(-1.10%) |
Feb 03, 2017 | 44.63 | 44.73 | 44.59 | 44.73 | 11,969 | +0.22(+0.49%) |
Feb 02, 2017 | 44.68 | 44.73 | 44.46 | 44.51 | 24,888 | +0.05(+0.12%) |