Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.77 | 47.07 | 46.49 | 47.03 | 850,233 | +0.20(+0.42%) |
Apr 27, 2017 | 45.92 | 47.09 | 45.80 | 46.83 | 1,032,065 | +0.98(+2.14%) |
Apr 26, 2017 | 46.15 | 46.31 | 45.64 | 45.85 | 701,661 | -0.27(-0.58%) |
Apr 25, 2017 | 46.03 | 46.54 | 45.97 | 46.12 | 805,777 | -0.15(-0.32%) |
Apr 24, 2017 | 46.93 | 47.04 | 46.02 | 46.26 | 1,126,946 | -0.35(-0.75%) |
Apr 21, 2017 | 46.94 | 46.98 | 46.38 | 46.61 | 527,519 | -0.36(-0.76%) |
Apr 20, 2017 | 46.27 | 47.04 | 46.06 | 46.97 | 1,148,104 | +0.82(+1.77%) |
Apr 19, 2017 | 45.78 | 46.40 | 45.78 | 46.15 | 957,604 | +0.05(+0.11%) |
Apr 18, 2017 | 45.66 | 46.20 | 45.66 | 46.10 | 885,739 | +0.39(+0.85%) |
Apr 17, 2017 | 45.20 | 46.00 | 45.15 | 45.71 | 872,028 | +0.59(+1.32%) |
Apr 13, 2017 | 45.51 | 45.94 | 44.89 | 45.12 | 1,484,986 | -0.34(-0.74%) |
Apr 12, 2017 | 45.53 | 45.81 | 45.02 | 45.45 | 1,626,212 | -0.10(-0.23%) |
Apr 11, 2017 | 45.42 | 45.69 | 45.36 | 45.56 | 1,709,235 | +0.34(+0.76%) |
Apr 10, 2017 | 44.58 | 45.35 | 44.55 | 45.21 | 2,005,807 | +0.57(+1.27%) |
Apr 07, 2017 | 44.56 | 44.83 | 44.24 | 44.64 | 963,161 | +0.17(+0.39%) |
Apr 06, 2017 | 44.32 | 44.60 | 44.06 | 44.47 | 1,374,360 | +0.31(+0.70%) |
Apr 05, 2017 | 44.20 | 44.95 | 43.98 | 44.16 | 1,352,258 | +0.11(+0.25%) |
Apr 04, 2017 | 43.87 | 44.19 | 43.67 | 44.05 | 848,731 | +0.19(+0.43%) |
Apr 03, 2017 | 44.03 | 44.15 | 43.52 | 43.86 | 1,469,342 | -0.44(-0.99%) |
Mar 31, 2017 | 44.06 | 44.68 | 43.88 | 44.30 | 1,266,058 | +0.34(+0.78%) |
Mar 30, 2017 | 44.01 | 44.14 | 43.52 | 43.96 | 1,027,301 | +0.05(+0.12%) |
Mar 29, 2017 | 43.22 | 43.95 | 43.00 | 43.90 | 1,136,054 | +0.73(+1.69%) |
Mar 28, 2017 | 42.95 | 43.21 | 42.42 | 43.17 | 913,621 | +0.24(+0.56%) |
Mar 27, 2017 | 43.10 | 43.22 | 42.47 | 42.93 | 1,161,962 | -0.27(-0.63%) |
Mar 24, 2017 | 43.39 | 43.63 | 43.01 | 43.21 | 1,197,984 | -0.16(-0.37%) |
Mar 23, 2017 | 43.30 | 44.00 | 43.11 | 43.37 | 892,547 | +0.01(+0.02%) |
Mar 22, 2017 | 43.51 | 42.71 | 43.36 | 709,290 | +0.58(+1.36%) | |
Mar 21, 2017 | 43.37 | 43.77 | 42.69 | 42.78 | 1,339,732 | -0.61(-1.40%) |
Mar 20, 2017 | 43.74 | 44.03 | 43.31 | 43.39 | 874,990 | -0.30(-0.68%) |
Mar 17, 2017 | 43.31 | 43.75 | 42.74 | 43.69 | 1,877,262 | +0.67(+1.57%) |
Mar 16, 2017 | 43.32 | 43.45 | 42.71 | 43.01 | 1,417,011 | -0.37(-0.85%) |
Mar 15, 2017 | 42.99 | 43.60 | 42.70 | 43.38 | 1,687,052 | +0.55(+1.28%) |
Mar 14, 2017 | 42.81 | 43.09 | 42.42 | 42.83 | 1,673,707 | -0.10(-0.24%) |
Mar 13, 2017 | 41.68 | 43.06 | 41.57 | 42.93 | 2,723,816 | +1.29(+3.09%) |
Mar 10, 2017 | 41.50 | 41.89 | 41.21 | 41.65 | 2,022,358 | +0.50(+1.22%) |
Mar 09, 2017 | 40.63 | 41.53 | 40.57 | 41.14 | 2,157,910 | +0.35(+0.86%) |
Mar 08, 2017 | 42.02 | 42.25 | 40.55 | 40.79 | 2,486,519 | -1.20(-2.87%) |
Mar 07, 2017 | 42.06 | 42.34 | 41.81 | 41.99 | 1,092,671 | -0.18(-0.42%) |
Mar 06, 2017 | 42.80 | 42.80 | 41.64 | 42.17 | 1,246,818 | -0.67(-1.55%) |
Mar 03, 2017 | 42.27 | 42.90 | 42.06 | 42.84 | 1,516,666 | +0.47(+1.11%) |
Mar 02, 2017 | 42.49 | 43.05 | 42.16 | 42.37 | 2,020,935 | -0.23(-0.54%) |
Mar 01, 2017 | 43.45 | 43.48 | 42.01 | 42.60 | 5,400,176 | -0.84(-1.94%) |
Feb 28, 2017 | 42.89 | 43.45 | 42.69 | 43.45 | 16,556,570 | +0.66(+1.54%) |
Feb 27, 2017 | 42.84 | 43.20 | 42.40 | 42.79 | 3,964,766 | +0.19(+0.44%) |
Feb 24, 2017 | 41.89 | 42.93 | 41.63 | 42.60 | 6,131,219 | +1.93(+4.74%) |
Feb 23, 2017 | 40.76 | 40.87 | 39.61 | 40.67 | 3,070,120 | -0.07(-0.17%) |
Feb 22, 2017 | 41.02 | 41.32 | 40.57 | 40.74 | 987,162 | -0.30(-0.73%) |
Feb 21, 2017 | 40.74 | 41.13 | 40.52 | 41.04 | 837,698 | +0.51(+1.26%) |
Feb 17, 2017 | 40.53 | 40.53 | 40.53 | 0 | +0.13(+0.32%) | |
Feb 16, 2017 | 40.33 | 40.68 | 40.05 | 40.40 | 1,649,556 | +0.12(+0.30%) |
Feb 15, 2017 | 40.73 | 40.78 | 40.10 | 40.28 | 1,244,240 | -0.48(-1.17%) |
Feb 14, 2017 | 41.11 | 41.34 | 40.54 | 40.76 | 655,293 | -0.32(-0.79%) |
Feb 13, 2017 | 41.40 | 41.66 | 41.00 | 41.08 | 1,065,215 | -0.27(-0.66%) |
Feb 10, 2017 | 41.37 | 41.69 | 41.21 | 41.35 | 674,145 | -0.01(-0.02%) |
Feb 09, 2017 | 41.48 | 41.73 | 41.18 | 41.36 | 750,560 | -0.19(-0.45%) |
Feb 08, 2017 | 41.37 | 41.70 | 41.17 | 41.55 | 1,199,349 | +0.23(+0.56%) |
Feb 07, 2017 | 40.89 | 41.53 | 40.61 | 41.32 | 1,213,719 | +0.57(+1.40%) |
Feb 06, 2017 | 41.49 | 41.70 | 40.35 | 40.75 | 1,462,563 | -0.57(-1.38%) |
Feb 03, 2017 | 40.96 | 41.45 | 40.68 | 41.32 | 1,687,513 | +0.73(+1.81%) |
Feb 02, 2017 | 40.35 | 40.82 | 40.19 | 40.59 | 1,641,150 | +0.20(+0.51%) |