Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.48 | 45.79 | 45.24 | 45.25 | 65,599,664 | +1.58(+3.63%) |
Apr 27, 2017 | 43.63 | 43.72 | 43.47 | 43.66 | 40,545,184 | +0.13(+0.29%) |
Apr 26, 2017 | 43.66 | 43.75 | 43.34 | 43.54 | 24,764,228 | -0.03(-0.07%) |
Apr 25, 2017 | 43.20 | 43.70 | 43.10 | 43.57 | 33,476,992 | +0.48(+1.11%) |
Apr 24, 2017 | 42.51 | 43.12 | 42.44 | 43.09 | 27,477,512 | +0.98(+2.32%) |
Apr 21, 2017 | 42.10 | 42.15 | 41.99 | 42.11 | 26,501,784 | +0.08(+0.18%) |
Apr 20, 2017 | 42.02 | 42.21 | 41.92 | 42.03 | 19,200,444 | +0.17(+0.41%) |
Apr 19, 2017 | 41.94 | 42.06 | 41.77 | 41.86 | 19,108,320 | +0.07(+0.17%) |
Apr 18, 2017 | 41.66 | 41.90 | 41.59 | 41.79 | 16,752,982 | -0.02(-0.04%) |
Apr 17, 2017 | 41.20 | 41.84 | 41.18 | 41.81 | 17,918,386 | +0.68(+1.65%) |
Apr 13, 2017 | 41.06 | 41.27 | 41.03 | 41.13 | 22,472,784 | -0.04(-0.09%) |
Apr 12, 2017 | 41.05 | 41.29 | 41.00 | 41.17 | 18,026,870 | +0.05(+0.12%) |
Apr 11, 2017 | 41.19 | 41.32 | 40.80 | 41.12 | 21,619,094 | -0.07(-0.17%) |
Apr 10, 2017 | 41.22 | 41.42 | 41.14 | 41.19 | 19,600,378 | +0.00(+0.01%) |
Apr 07, 2017 | 41.35 | 41.38 | 40.98 | 41.19 | 21,169,122 | -0.16(-0.39%) |
Apr 06, 2017 | 41.57 | 41.77 | 41.28 | 41.35 | 25,117,210 | -0.18(-0.42%) |
Apr 05, 2017 | 41.73 | 42.07 | 41.49 | 41.52 | 31,130,024 | -0.16(-0.38%) |
Apr 04, 2017 | 41.52 | 41.71 | 41.40 | 41.68 | 20,930,992 | -0.20(-0.47%) |
Apr 03, 2017 | 41.41 | 41.99 | 41.41 | 41.88 | 33,467,882 | +0.45(+1.08%) |
Mar 31, 2017 | 41.40 | 41.53 | 41.32 | 41.43 | 28,069,766 | -0.10(-0.23%) |
Mar 30, 2017 | 41.63 | 41.64 | 41.40 | 41.53 | 21,130,798 | +0.00(+0.01%) |
Mar 29, 2017 | 41.20 | 41.59 | 41.07 | 41.52 | 35,755,480 | +0.52(+1.28%) |
Mar 28, 2017 | 40.97 | 41.25 | 40.66 | 41.00 | 32,447,602 | +0.07(+0.17%) |
Mar 27, 2017 | 40.30 | 41.03 | 40.12 | 40.93 | 37,941,184 | +0.25(+0.62%) |
Mar 24, 2017 | 40.96 | 41.05 | 40.40 | 40.68 | 39,665,204 | -0.16(-0.39%) |
Mar 23, 2017 | 41.00 | 41.08 | 40.57 | 40.83 | 69,819,176 | -0.60(-1.45%) |
Mar 22, 2017 | 41.73 | 41.31 | 41.43 | 28,057,852 | -0.04(-0.10%) | |
Mar 21, 2017 | 42.52 | 42.63 | 41.40 | 41.48 | 49,320,320 | -0.90(-2.11%) |
Mar 20, 2017 | 42.45 | 42.46 | 42.21 | 42.37 | 24,657,046 | -0.19(-0.44%) |
Mar 17, 2017 | 42.53 | 42.62 | 42.31 | 42.56 | 34,368,484 | +0.17(+0.39%) |
Mar 16, 2017 | 42.40 | 42.49 | 42.26 | 42.39 | 19,572,648 | +0.08(+0.19%) |
Mar 15, 2017 | 42.33 | 42.38 | 41.99 | 42.31 | 27,660,120 | +0.08(+0.19%) |
Mar 14, 2017 | 42.13 | 42.31 | 41.99 | 42.23 | 15,619,013 | +0.00(+0.01%) |
Mar 13, 2017 | 42.15 | 42.39 | 42.11 | 42.23 | 24,500,368 | +0.11(+0.27%) |
Mar 10, 2017 | 42.12 | 42.20 | 41.93 | 42.11 | 34,119,260 | +0.23(+0.55%) |
Mar 09, 2017 | 41.75 | 42.05 | 41.66 | 41.89 | 25,257,588 | +0.17(+0.40%) |
Mar 08, 2017 | 41.63 | 41.86 | 41.54 | 41.72 | 19,801,608 | +0.17(+0.42%) |
Mar 07, 2017 | 41.32 | 41.62 | 41.28 | 41.55 | 20,775,214 | +0.21(+0.50%) |
Mar 06, 2017 | 41.30 | 41.40 | 41.07 | 41.34 | 22,203,378 | -0.06(-0.16%) |
Mar 03, 2017 | 41.48 | 41.52 | 41.24 | 41.41 | 17,947,960 | -0.08(-0.19%) |
Mar 02, 2017 | 41.65 | 41.68 | 41.43 | 41.48 | 18,858,396 | -0.23(-0.55%) |
Mar 01, 2017 | 41.40 | 41.77 | 41.32 | 41.71 | 29,954,128 | +0.60(+1.46%) |
Feb 28, 2017 | 41.23 | 41.38 | 40.96 | 41.11 | 45,254,260 | -0.30(-0.73%) |
Feb 27, 2017 | 41.18 | 41.48 | 41.15 | 41.42 | 22,051,064 | +0.03(+0.08%) |
Feb 24, 2017 | 41.34 | 41.40 | 41.16 | 41.38 | 27,875,724 | -0.13(-0.32%) |
Feb 23, 2017 | 41.46 | 41.58 | 41.10 | 41.52 | 29,460,906 | +0.03(+0.07%) |
Feb 22, 2017 | 41.39 | 41.62 | 41.38 | 41.49 | 19,733,090 | -0.04(-0.11%) |
Feb 21, 2017 | 41.39 | 41.63 | 41.37 | 41.54 | 25,225,512 | +0.18(+0.43%) |
Feb 17, 2017 | 41.36 | 41.36 | 41.36 | 0 | +0.20(+0.47%) | |
Feb 16, 2017 | 40.95 | 41.17 | 40.90 | 41.16 | 25,777,640 | +0.26(+0.63%) |
Feb 15, 2017 | 40.92 | 41.10 | 40.88 | 40.90 | 26,300,334 | -0.07(-0.18%) |
Feb 14, 2017 | 40.90 | 41.10 | 40.75 | 40.98 | 21,113,960 | +0.06(+0.15%) |
Feb 13, 2017 | 40.75 | 41.00 | 40.73 | 40.92 | 24,292,612 | +0.28(+0.68%) |
Feb 10, 2017 | 40.54 | 40.72 | 40.44 | 40.64 | 22,725,350 | +0.21(+0.51%) |
Feb 09, 2017 | 40.43 | 40.49 | 40.18 | 40.43 | 19,829,158 | +0.06(+0.15%) |
Feb 08, 2017 | 40.30 | 40.55 | 40.15 | 40.37 | 23,144,468 | +0.07(+0.17%) |
Feb 07, 2017 | 40.15 | 40.48 | 40.04 | 40.30 | 24,839,754 | +0.28(+0.70%) |
Feb 06, 2017 | 39.94 | 40.04 | 39.72 | 40.02 | 23,705,244 | -0.01(-0.02%) |
Feb 03, 2017 | 40.10 | 40.25 | 39.97 | 40.03 | 29,302,266 | +0.15(+0.37%) |
Feb 02, 2017 | 39.64 | 40.09 | 39.55 | 39.88 | 30,665,536 | +0.14(+0.36%) |