Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.68 | 45.68 | 45.09 | 45.49 | 10,346,849 | -0.20(-0.43%) |
Apr 27, 2017 | 45.60 | 45.75 | 45.35 | 45.69 | 4,764,877 | +0.09(+0.20%) |
Apr 26, 2017 | 45.10 | 45.85 | 44.97 | 45.60 | 7,701,767 | +0.68(+1.51%) |
Apr 25, 2017 | 44.72 | 44.93 | 44.64 | 44.92 | 5,029,437 | +0.27(+0.60%) |
Apr 24, 2017 | 44.93 | 45.04 | 44.33 | 44.65 | 7,019,107 | +0.03(+0.07%) |
Apr 21, 2017 | 44.43 | 44.90 | 44.43 | 44.62 | 7,302,575 | +0.11(+0.26%) |
Apr 20, 2017 | 44.16 | 44.70 | 44.08 | 44.51 | 7,173,464 | +0.61(+1.39%) |
Apr 19, 2017 | 43.81 | 44.29 | 43.75 | 43.90 | 6,653,495 | +0.24(+0.54%) |
Apr 18, 2017 | 43.66 | 43.84 | 43.52 | 43.66 | 5,366,244 | -0.07(-0.15%) |
Apr 17, 2017 | 43.46 | 43.72 | 43.25 | 43.72 | 5,773,047 | +0.24(+0.54%) |
Apr 13, 2017 | 43.57 | 43.69 | 43.41 | 43.49 | 6,245,702 | -0.01(-0.02%) |
Apr 12, 2017 | 43.46 | 43.60 | 43.33 | 43.50 | 5,561,418 | -0.25(-0.58%) |
Apr 11, 2017 | 43.83 | 43.90 | 43.28 | 43.75 | 6,037,172 | -0.07(-0.15%) |
Apr 10, 2017 | 43.56 | 44.26 | 43.50 | 43.81 | 6,111,562 | +0.45(+1.03%) |
Apr 07, 2017 | 43.55 | 43.81 | 43.15 | 43.37 | 7,098,569 | -0.27(-0.62%) |
Apr 06, 2017 | 43.30 | 44.09 | 43.23 | 43.64 | 10,643,258 | +0.67(+1.55%) |
Apr 05, 2017 | 43.62 | 43.86 | 42.94 | 42.97 | 8,360,250 | -0.55(-1.27%) |
Apr 04, 2017 | 43.84 | 43.98 | 43.16 | 43.52 | 8,076,048 | -0.49(-1.11%) |
Apr 03, 2017 | 44.98 | 44.99 | 43.86 | 44.01 | 8,557,426 | -0.94(-2.10%) |
Mar 31, 2017 | 44.96 | 45.43 | 44.91 | 44.95 | 9,155,850 | -0.05(-0.11%) |
Mar 30, 2017 | 44.85 | 45.13 | 44.69 | 45.00 | 5,979,069 | +0.08(+0.18%) |
Mar 29, 2017 | 43.70 | 45.27 | 43.62 | 44.92 | 12,090,702 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.72 | 43.32 | 43.66 | 5,396,608 | +0.22(+0.51%) |
Mar 27, 2017 | 43.17 | 43.78 | 43.05 | 43.44 | 9,384,763 | +0.17(+0.40%) |
Mar 24, 2017 | 43.37 | 43.45 | 43.10 | 43.27 | 5,342,607 | -0.02(-0.04%) |
Mar 23, 2017 | 43.56 | 43.69 | 43.21 | 43.28 | 7,025,193 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.71 | 42.98 | 43.64 | 7,205,201 | +0.15(+0.36%) |
Mar 21, 2017 | 44.32 | 44.36 | 43.35 | 43.49 | 11,229,251 | -0.80(-1.80%) |
Mar 20, 2017 | 44.43 | 44.51 | 43.94 | 44.29 | 11,249,927 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.62 | 44.22 | 44.22 | 17,425,414 | -0.24(-0.55%) |
Mar 16, 2017 | 44.31 | 44.76 | 44.19 | 44.47 | 7,800,456 | +0.02(+0.04%) |
Mar 15, 2017 | 44.47 | 44.56 | 44.08 | 44.45 | 10,466,503 | -0.15(-0.33%) |
Mar 14, 2017 | 44.96 | 45.10 | 44.54 | 44.60 | 7,364,827 | -0.36(-0.80%) |
Mar 13, 2017 | 45.11 | 45.30 | 44.67 | 44.95 | 9,234,764 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.84 | 45.09 | 9,319,743 | +0.13(+0.29%) |
Mar 09, 2017 | 44.80 | 45.09 | 44.32 | 44.96 | 13,354,859 | +0.15(+0.33%) |
Mar 08, 2017 | 45.16 | 45.25 | 44.80 | 44.82 | 11,559,220 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.96 | 44.84 | 44.91 | 16,249,165 | -0.78(-1.71%) |
Mar 06, 2017 | 46.67 | 46.71 | 45.61 | 45.70 | 13,881,900 | -1.02(-2.18%) |
Mar 03, 2017 | 47.44 | 47.47 | 46.50 | 46.71 | 11,149,032 | -0.49(-1.04%) |
Mar 02, 2017 | 47.24 | 47.67 | 47.04 | 47.20 | 13,475,346 | +0.10(+0.21%) |
Mar 01, 2017 | 47.88 | 48.33 | 46.71 | 47.11 | 27,994,362 | -0.77(-1.60%) |
Feb 28, 2017 | 48.60 | 46.67 | 47.87 | 55,613,068 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.08 | 54.64 | 53.95 | 54.50 | 8,386,667 | +0.33(+0.60%) |
Feb 24, 2017 | 53.16 | 54.28 | 52.89 | 54.18 | 8,482,052 | +1.25(+2.35%) |
Feb 23, 2017 | 53.79 | 53.88 | 52.84 | 52.93 | 5,975,695 | -0.78(-1.46%) |
Feb 22, 2017 | 53.81 | 53.99 | 53.43 | 53.71 | 3,719,025 | -0.22(-0.41%) |
Feb 21, 2017 | 53.97 | 54.08 | 53.59 | 53.93 | 5,940,306 | +0.34(+0.64%) |
Feb 17, 2017 | 53.59 | 53.59 | 53.59 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.57 | 53.64 | 52.97 | 53.11 | 4,081,968 | -0.45(-0.84%) |
Feb 15, 2017 | 53.35 | 53.72 | 53.14 | 53.56 | 4,875,916 | +0.08(+0.15%) |
Feb 14, 2017 | 52.55 | 53.48 | 52.55 | 53.47 | 6,281,195 | +0.68(+1.30%) |
Feb 13, 2017 | 53.45 | 53.52 | 52.56 | 52.79 | 5,178,034 | -0.26(-0.49%) |
Feb 10, 2017 | 53.68 | 54.04 | 52.64 | 53.05 | 6,840,252 | -0.55(-1.02%) |
Feb 09, 2017 | 52.28 | 53.70 | 52.15 | 53.60 | 9,607,979 | +1.32(+2.53%) |
Feb 08, 2017 | 51.26 | 52.39 | 51.15 | 52.28 | 5,589,043 | +0.97(+1.89%) |
Feb 07, 2017 | 51.56 | 51.78 | 51.21 | 51.31 | 5,271,158 | +0.12(+0.24%) |
Feb 06, 2017 | 51.47 | 51.61 | 51.14 | 51.19 | 7,437,810 | -0.27(-0.52%) |
Feb 03, 2017 | 51.54 | 51.94 | 51.27 | 51.45 | 6,152,416 | +0.06(+0.11%) |
Feb 02, 2017 | 51.58 | 51.79 | 51.38 | 51.40 | 6,836,809 | +0.01(+0.02%) |