Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.04 | 42.17 | 41.48 | 41.62 | 7,205,902 | -0.27(-0.66%) |
Apr 27, 2017 | 41.84 | 42.00 | 41.09 | 41.89 | 13,523,754 | -0.58(-1.36%) |
Apr 26, 2017 | 42.80 | 43.10 | 42.44 | 42.47 | 8,307,215 | -0.33(-0.77%) |
Apr 25, 2017 | 43.18 | 43.55 | 42.77 | 42.80 | 8,591,159 | -0.07(-0.17%) |
Apr 24, 2017 | 42.59 | 42.98 | 42.20 | 42.87 | 13,671,828 | +1.17(+2.81%) |
Apr 21, 2017 | 41.99 | 42.17 | 41.49 | 41.70 | 6,983,115 | -0.37(-0.87%) |
Apr 20, 2017 | 41.59 | 42.29 | 41.45 | 42.07 | 8,384,171 | +0.78(+1.89%) |
Apr 19, 2017 | 41.04 | 41.77 | 40.94 | 41.29 | 9,267,348 | +0.61(+1.51%) |
Apr 18, 2017 | 40.48 | 41.02 | 40.27 | 40.68 | 8,705,804 | +0.05(+0.14%) |
Apr 17, 2017 | 40.42 | 40.71 | 40.30 | 40.62 | 7,794,702 | +0.29(+0.73%) |
Apr 13, 2017 | 41.12 | 41.22 | 40.13 | 40.33 | 16,261,186 | -0.93(-2.26%) |
Apr 12, 2017 | 43.02 | 43.20 | 41.22 | 41.26 | 15,647,907 | -0.22(-0.53%) |
Apr 11, 2017 | 41.22 | 41.51 | 40.74 | 41.48 | 11,469,595 | +0.29(+0.71%) |
Apr 10, 2017 | 41.28 | 41.43 | 40.85 | 41.19 | 10,858,188 | -0.18(-0.44%) |
Apr 07, 2017 | 41.42 | 41.59 | 40.99 | 41.37 | 9,834,126 | -0.08(-0.20%) |
Apr 06, 2017 | 41.33 | 41.82 | 41.10 | 41.45 | 6,638,471 | +0.16(+0.40%) |
Apr 05, 2017 | 41.61 | 42.22 | 41.25 | 41.29 | 9,076,472 | -0.03(-0.07%) |
Apr 04, 2017 | 41.99 | 42.18 | 41.22 | 41.32 | 9,569,585 | -1.11(-2.61%) |
Apr 03, 2017 | 42.10 | 42.44 | 41.74 | 42.43 | 8,077,259 | +0.33(+0.78%) |
Mar 31, 2017 | 42.24 | 42.40 | 42.03 | 42.10 | 7,700,160 | -0.28(-0.67%) |
Mar 30, 2017 | 42.15 | 42.57 | 42.05 | 42.38 | 5,359,263 | +0.29(+0.70%) |
Mar 29, 2017 | 42.52 | 42.73 | 41.89 | 42.09 | 6,901,386 | -0.53(-1.25%) |
Mar 28, 2017 | 42.22 | 42.86 | 41.91 | 42.62 | 7,993,097 | +0.39(+0.93%) |
Mar 27, 2017 | 41.56 | 42.37 | 41.29 | 42.22 | 9,851,205 | +0.09(+0.22%) |
Mar 24, 2017 | 42.22 | 42.42 | 41.77 | 42.13 | 6,867,694 | +0.07(+0.17%) |
Mar 23, 2017 | 42.01 | 42.33 | 41.65 | 42.06 | 6,102,320 | +0.16(+0.39%) |
Mar 22, 2017 | 41.45 | 41.99 | 40.73 | 41.89 | 13,171,252 | +0.20(+0.48%) |
Mar 21, 2017 | 43.11 | 43.21 | 41.61 | 41.69 | 11,316,792 | -1.22(-2.84%) |
Mar 20, 2017 | 43.26 | 43.26 | 42.64 | 42.91 | 6,405,490 | +0.31(+0.73%) |
Mar 17, 2017 | 43.62 | 43.64 | 42.60 | 42.60 | 13,423,604 | -0.82(-1.90%) |
Mar 16, 2017 | 43.62 | 43.69 | 43.07 | 43.42 | 8,624,059 | +0.20(+0.47%) |
Mar 15, 2017 | 42.07 | 43.50 | 41.43 | 43.22 | 19,579,234 | +0.83(+1.97%) |
Mar 14, 2017 | 43.07 | 43.11 | 42.24 | 42.39 | 15,624,088 | -0.98(-2.26%) |
Mar 13, 2017 | 43.87 | 44.17 | 43.20 | 43.37 | 7,635,465 | -0.51(-1.17%) |
Mar 10, 2017 | 43.33 | 43.95 | 43.24 | 43.88 | 6,838,049 | +0.60(+1.40%) |
Mar 09, 2017 | 43.68 | 44.28 | 43.01 | 43.28 | 9,594,043 | -0.38(-0.88%) |
Mar 08, 2017 | 43.67 | 43.94 | 43.53 | 43.66 | 7,828,228 | +0.03(+0.06%) |
Mar 07, 2017 | 44.44 | 44.58 | 43.57 | 43.63 | 11,208,329 | -1.11(-2.48%) |
Mar 06, 2017 | 45.34 | 45.66 | 44.16 | 44.74 | 12,411,805 | -1.17(-2.55%) |
Mar 03, 2017 | 45.81 | 46.38 | 45.54 | 45.92 | 12,202,973 | +0.16(+0.34%) |
Mar 02, 2017 | 45.80 | 46.43 | 45.63 | 45.76 | 13,676,860 | -0.98(-2.10%) |
Mar 01, 2017 | 46.17 | 47.50 | 46.12 | 46.74 | 15,430,103 | +1.01(+2.20%) |
Feb 28, 2017 | 46.25 | 46.35 | 45.67 | 45.73 | 7,586,529 | -0.47(-1.01%) |
Feb 27, 2017 | 46.10 | 46.22 | 45.64 | 46.20 | 8,269,476 | -0.02(-0.04%) |
Feb 24, 2017 | 46.14 | 46.27 | 45.69 | 46.22 | 8,903,294 | -0.02(-0.04%) |
Feb 23, 2017 | 46.82 | 47.16 | 45.97 | 46.24 | 7,064,334 | -0.41(-0.88%) |
Feb 22, 2017 | 46.71 | 46.84 | 46.24 | 46.65 | 4,737,493 | -0.07(-0.15%) |
Feb 21, 2017 | 46.80 | 47.00 | 46.50 | 46.72 | 7,021,813 | -0.02(-0.04%) |
Feb 17, 2017 | 46.74 | 46.74 | 46.74 | 0 | +0.36(+0.79%) | |
Feb 16, 2017 | 46.67 | 46.68 | 46.15 | 46.37 | 7,263,694 | -0.31(-0.66%) |
Feb 15, 2017 | 46.48 | 47.40 | 46.10 | 46.68 | 13,924,930 | +1.20(+2.63%) |
Feb 14, 2017 | 45.45 | 45.60 | 44.79 | 45.49 | 7,698,727 | -0.18(-0.40%) |
Feb 13, 2017 | 45.04 | 46.00 | 44.96 | 45.67 | 7,197,122 | +0.73(+1.62%) |
Feb 10, 2017 | 45.20 | 45.22 | 44.72 | 44.94 | 5,834,306 | -0.06(-0.14%) |
Feb 09, 2017 | 43.88 | 45.20 | 43.91 | 45.00 | 7,973,765 | +1.12(+2.56%) |
Feb 08, 2017 | 44.03 | 44.06 | 43.55 | 43.88 | 5,854,974 | -0.05(-0.10%) |
Feb 07, 2017 | 44.19 | 44.64 | 43.86 | 43.93 | 7,960,882 | -0.10(-0.23%) |
Feb 06, 2017 | 43.93 | 44.41 | 43.73 | 44.03 | 7,852,541 | +0.41(+0.94%) |
Feb 03, 2017 | 43.35 | 43.79 | 43.25 | 43.62 | 6,173,815 | +0.39(+0.91%) |
Feb 02, 2017 | 42.50 | 43.48 | 42.40 | 43.22 | 9,641,191 | +0.11(+0.25%) |