Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.25 | 45.25 | 45.03 | 45.06 | 31,044 | -0.10(-0.22%) |
Apr 27, 2017 | 45.15 | 45.23 | 45.10 | 45.15 | 47,213 | +0.09(+0.21%) |
Apr 26, 2017 | 45.04 | 45.23 | 45.04 | 45.06 | 65,480 | -0.04(-0.09%) |
Apr 25, 2017 | 44.90 | 45.13 | 44.90 | 45.10 | 29,269 | +0.35(+0.79%) |
Apr 24, 2017 | 44.77 | 44.80 | 44.63 | 44.75 | 34,335 | +0.46(+1.03%) |
Apr 21, 2017 | 44.29 | 44.36 | 44.21 | 44.29 | 93,275 | -0.05(-0.12%) |
Apr 20, 2017 | 44.10 | 44.43 | 44.03 | 44.34 | 90,216 | +0.37(+0.84%) |
Apr 19, 2017 | 44.17 | 44.17 | 43.91 | 43.97 | 32,489 | -0.09(-0.21%) |
Apr 18, 2017 | 43.99 | 44.09 | 43.91 | 44.06 | 96,768 | -0.14(-0.32%) |
Apr 17, 2017 | 43.95 | 44.22 | 43.92 | 44.20 | 23,481 | +0.38(+0.88%) |
Apr 13, 2017 | 44.09 | 44.18 | 43.82 | 43.82 | 39,098 | -0.28(-0.64%) |
Apr 12, 2017 | 44.23 | 44.27 | 44.07 | 44.10 | 34,167 | -0.06(-0.15%) |
Apr 11, 2017 | 44.29 | 44.29 | 43.95 | 44.17 | 52,990 | -0.08(-0.17%) |
Apr 10, 2017 | 44.24 | 44.42 | 44.19 | 44.24 | 52,299 | +0.04(+0.08%) |
Apr 07, 2017 | 44.17 | 44.37 | 44.13 | 44.21 | 38,505 | -0.02(-0.04%) |
Apr 06, 2017 | 44.19 | 44.34 | 44.04 | 44.23 | 39,260 | +0.13(+0.30%) |
Apr 05, 2017 | 44.43 | 44.58 | 44.10 | 44.10 | 46,137 | -0.16(-0.37%) |
Apr 04, 2017 | 44.25 | 44.26 | 44.09 | 44.26 | 28,417 | +0.02(+0.06%) |
Apr 03, 2017 | 44.44 | 44.44 | 44.12 | 44.23 | 20,008 | -0.16(-0.35%) |
Mar 31, 2017 | 44.38 | 44.53 | 44.36 | 44.39 | 39,986 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.50 | 44.34 | 44.46 | 38,105 | +0.11(+0.25%) |
Mar 29, 2017 | 44.22 | 44.37 | 44.22 | 44.35 | 46,633 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.27 | 27,481 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.67 | 43.92 | 37,609 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,705 | -0.04(-0.09%) |
Mar 23, 2017 | 44.12 | 44.25 | 43.99 | 44.00 | 38,442 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.12 | 43.80 | 44.10 | 68,344 | +0.16(+0.36%) |
Mar 21, 2017 | 44.63 | 44.63 | 43.91 | 43.94 | 69,068 | -0.55(-1.23%) |
Mar 20, 2017 | 44.55 | 44.58 | 44.40 | 44.49 | 120,864 | +0.01(+0.03%) |
Mar 17, 2017 | 44.59 | 44.59 | 44.46 | 44.48 | 23,392 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,177 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.52 | 16,111 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.10 | 27,631 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,490 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.13 | 43,167 | +0.17(+0.38%) |
Mar 09, 2017 | 44.08 | 44.09 | 43.81 | 43.96 | 39,443 | -0.03(-0.06%) |
Mar 08, 2017 | 44.14 | 44.16 | 43.99 | 43.99 | 39,745 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.08 | 114,463 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,428 | -0.16(-0.36%) |
Mar 03, 2017 | 44.50 | 44.50 | 44.23 | 44.34 | 59,414 | +0.01(+0.02%) |
Mar 02, 2017 | 44.59 | 44.59 | 44.33 | 44.33 | 84,109 | -0.31(-0.70%) |
Mar 01, 2017 | 44.47 | 44.70 | 44.41 | 44.64 | 60,362 | +0.56(+1.26%) |
Feb 28, 2017 | 44.18 | 44.20 | 44.04 | 44.09 | 37,538 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,716 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.91 | 44.21 | 41,586 | +0.15(+0.35%) |
Feb 23, 2017 | 44.21 | 44.21 | 43.96 | 44.06 | 46,353 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.13 | 44.00 | 44.08 | 74,813 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.96 | 44.10 | 42,678 | +0.31(+0.71%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.80 | 43.80 | 43.61 | 43.71 | 37,392 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,392 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,014 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.35 | 43.17 | 43.28 | 47,612 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.94 | 43.04 | 58,839 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.90 | 66,464 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,439 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.45 | 42.46 | 28,887 | +0.04(+0.08%) |
Feb 06, 2017 | 42.51 | 42.51 | 42.34 | 42.42 | 32,453 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,756 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,087 | +0.10(+0.24%) |