Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.45 | 46.80 | 46.16 | 46.23 | 76,917,136 | +1.65(+3.71%) |
Apr 27, 2017 | 44.50 | 44.67 | 44.36 | 44.57 | 46,624,440 | +0.12(+0.26%) |
Apr 26, 2017 | 44.57 | 44.65 | 44.26 | 44.46 | 26,457,540 | +0.02(+0.03%) |
Apr 25, 2017 | 44.61 | 43.96 | 44.44 | 40,747,680 | +0.50(+1.13%) | |
Apr 24, 2017 | 43.42 | 44.00 | 43.31 | 43.95 | 33,926,800 | +1.00(+2.33%) |
Apr 21, 2017 | 43.03 | 43.12 | 42.89 | 42.95 | 23,457,400 | -0.06(-0.13%) |
Apr 20, 2017 | 42.99 | 43.20 | 42.88 | 43.00 | 23,776,660 | +0.18(+0.42%) |
Apr 19, 2017 | 42.87 | 43.01 | 42.68 | 42.83 | 21,599,240 | +0.13(+0.30%) |
Apr 18, 2017 | 42.63 | 42.87 | 42.56 | 42.70 | 18,724,020 | -0.06(-0.13%) |
Apr 17, 2017 | 42.07 | 42.78 | 42.05 | 42.76 | 20,981,880 | +0.75(+1.78%) |
Apr 13, 2017 | 42.05 | 42.19 | 41.89 | 42.01 | 21,473,000 | -0.06(-0.15%) |
Apr 12, 2017 | 41.92 | 42.19 | 41.88 | 42.07 | 22,715,500 | +0.08(+0.19%) |
Apr 11, 2017 | 42.09 | 42.23 | 41.73 | 41.99 | 19,486,860 | -0.09(-0.22%) |
Apr 10, 2017 | 42.08 | 42.34 | 42.04 | 42.09 | 20,922,880 | -0.02(-0.05%) |
Apr 07, 2017 | 42.25 | 42.29 | 41.87 | 42.10 | 22,232,200 | -0.15(-0.35%) |
Apr 06, 2017 | 42.48 | 42.67 | 42.20 | 42.25 | 30,664,600 | -0.19(-0.45%) |
Apr 05, 2017 | 42.74 | 43.03 | 42.38 | 42.45 | 37,101,200 | -0.18(-0.43%) |
Apr 04, 2017 | 42.40 | 42.65 | 42.38 | 42.63 | 26,964,300 | -0.21(-0.49%) |
Apr 03, 2017 | 42.44 | 42.95 | 42.38 | 42.84 | 39,386,540 | +0.45(+1.06%) |
Mar 31, 2017 | 42.34 | 42.48 | 42.26 | 42.39 | 28,819,640 | -0.08(-0.20%) |
Mar 30, 2017 | 42.60 | 42.60 | 42.34 | 42.47 | 18,983,620 | -0.02(-0.05%) |
Mar 29, 2017 | 42.14 | 42.58 | 42.07 | 42.49 | 29,132,580 | +0.46(+1.10%) |
Mar 28, 2017 | 41.98 | 42.27 | 41.61 | 42.03 | 30,374,640 | +0.11(+0.25%) |
Mar 27, 2017 | 41.40 | 42.07 | 41.22 | 41.93 | 38,703,980 | +0.17(+0.40%) |
Mar 24, 2017 | 42.10 | 42.20 | 41.45 | 41.76 | 42,113,640 | -0.23(-0.54%) |
Mar 23, 2017 | 42.07 | 42.08 | 41.65 | 41.98 | 65,746,980 | -0.51(-1.19%) |
Mar 22, 2017 | 42.47 | 42.77 | 42.35 | 42.49 | 27,332,380 | -0.02(-0.04%) |
Mar 21, 2017 | 43.50 | 43.67 | 42.38 | 42.51 | 50,754,940 | -0.89(-2.05%) |
Mar 20, 2017 | 43.47 | 43.52 | 43.23 | 43.40 | 30,837,060 | -0.22(-0.51%) |
Mar 17, 2017 | 43.68 | 43.72 | 43.42 | 43.62 | 37,365,040 | +0.12(+0.27%) |
Mar 16, 2017 | 43.53 | 43.64 | 43.38 | 43.50 | 22,089,040 | +0.08(+0.19%) |
Mar 15, 2017 | 43.40 | 43.49 | 43.06 | 43.42 | 26,651,600 | +0.12(+0.29%) |
Mar 14, 2017 | 43.19 | 43.38 | 43.01 | 43.30 | 21,229,540 | +0.07(+0.15%) |
Mar 13, 2017 | 43.04 | 43.36 | 43.04 | 43.23 | 23,331,800 | +0.16(+0.37%) |
Mar 10, 2017 | 43.13 | 43.21 | 42.88 | 43.07 | 26,731,700 | +0.18(+0.42%) |
Mar 09, 2017 | 42.68 | 43.03 | 42.63 | 42.89 | 26,860,500 | +0.21(+0.49%) |
Mar 08, 2017 | 42.66 | 42.85 | 42.56 | 42.68 | 20,591,680 | +0.12(+0.29%) |
Mar 07, 2017 | 42.36 | 42.67 | 42.28 | 42.56 | 20,769,520 | +0.19(+0.46%) |
Mar 06, 2017 | 42.34 | 42.45 | 42.06 | 42.36 | 20,954,280 | -0.09(-0.21%) |
Mar 03, 2017 | 42.45 | 42.54 | 42.24 | 42.45 | 20,132,240 | -0.04(-0.09%) |
Mar 02, 2017 | 42.82 | 42.82 | 42.44 | 42.49 | 24,985,400 | -0.34(-0.81%) |
Mar 01, 2017 | 42.57 | 42.90 | 42.45 | 42.84 | 36,350,200 | +0.59(+1.40%) |
Feb 28, 2017 | 42.37 | 42.44 | 42.07 | 42.25 | 27,640,380 | -0.24(-0.56%) |
Feb 27, 2017 | 42.25 | 42.53 | 42.15 | 42.48 | 20,187,840 | +0.09(+0.22%) |
Feb 24, 2017 | 42.38 | 42.42 | 42.15 | 42.39 | 26,923,780 | -0.16(-0.37%) |
Feb 23, 2017 | 42.55 | 42.63 | 42.12 | 42.55 | 27,725,820 | -0.02(-0.04%) |
Feb 22, 2017 | 42.40 | 42.69 | 42.34 | 42.57 | 24,493,840 | +0.10(+0.25%) |
Feb 21, 2017 | 42.40 | 42.61 | 42.33 | 42.46 | 25,219,760 | +0.14(+0.32%) |
Feb 17, 2017 | 42.33 | 42.33 | 42.33 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 41.92 | 42.13 | 41.86 | 42.11 | 20,096,800 | +0.24(+0.58%) |
Feb 15, 2017 | 41.94 | 42.09 | 41.81 | 41.87 | 27,136,080 | -0.14(-0.32%) |
Feb 14, 2017 | 42.10 | 41.79 | 42.00 | 27,246,220 | +0.05(+0.13%) | |
Feb 13, 2017 | 41.88 | 42.09 | 41.81 | 41.95 | 25,913,600 | +0.21(+0.49%) |
Feb 10, 2017 | 41.65 | 41.86 | 41.53 | 41.74 | 28,302,560 | +0.24(+0.58%) |
Feb 09, 2017 | 41.59 | 41.60 | 41.33 | 41.50 | 23,879,260 | +0.01(+0.02%) |
Feb 08, 2017 | 41.53 | 41.71 | 41.26 | 41.49 | 26,036,500 | +0.03(+0.08%) |
Feb 07, 2017 | 41.27 | 41.60 | 41.16 | 41.46 | 33,328,440 | +0.38(+0.93%) |
Feb 06, 2017 | 41.05 | 41.12 | 40.71 | 41.08 | 27,009,660 | +0.07(+0.18%) |
Feb 03, 2017 | 41.16 | 41.31 | 40.97 | 41.01 | 30,561,900 | +0.09(+0.23%) |
Feb 02, 2017 | 40.75 | 41.23 | 40.60 | 40.91 | 33,768,720 | +0.15(+0.37%) |