Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.51 | 47.52 | 46.90 | 47.30 | 2,167,513 | +0.39(+0.83%) |
Apr 27, 2017 | 46.55 | 46.92 | 46.42 | 46.91 | 1,163,187 | +0.49(+1.06%) |
Apr 26, 2017 | 46.29 | 46.62 | 46.29 | 46.42 | 950,824 | +0.02(+0.04%) |
Apr 25, 2017 | 46.43 | 46.49 | 46.19 | 46.40 | 1,567,444 | +0.50(+1.09%) |
Apr 24, 2017 | 46.11 | 46.16 | 45.72 | 45.90 | 3,973,977 | +1.81(+4.11%) |
Apr 21, 2017 | 44.24 | 44.28 | 43.97 | 44.09 | 1,715,879 | -0.70(-1.56%) |
Apr 20, 2017 | 44.75 | 45.03 | 44.59 | 44.79 | 1,663,453 | +0.48(+1.08%) |
Apr 19, 2017 | 44.40 | 44.47 | 44.25 | 44.31 | 1,527,336 | -0.14(-0.31%) |
Apr 18, 2017 | 44.82 | 44.87 | 44.27 | 44.45 | 1,688,382 | -1.08(-2.37%) |
Apr 17, 2017 | 45.50 | 45.81 | 45.48 | 45.53 | 1,190,911 | -0.12(-0.26%) |
Apr 13, 2017 | 45.26 | 45.86 | 45.21 | 45.65 | 1,373,382 | +0.26(+0.57%) |
Apr 12, 2017 | 45.28 | 45.49 | 45.14 | 45.39 | 732,054 | +0.22(+0.49%) |
Apr 11, 2017 | 45.09 | 45.20 | 44.77 | 45.17 | 1,194,015 | +0.59(+1.32%) |
Apr 10, 2017 | 44.84 | 44.93 | 44.57 | 44.58 | 666,071 | -0.23(-0.51%) |
Apr 07, 2017 | 44.92 | 45.09 | 44.79 | 44.81 | 1,184,503 | -0.50(-1.10%) |
Apr 06, 2017 | 45.63 | 45.66 | 45.17 | 45.31 | 1,191,648 | +0.03(+0.07%) |
Apr 05, 2017 | 45.54 | 45.69 | 45.19 | 45.28 | 1,796,036 | -0.21(-0.46%) |
Apr 04, 2017 | 45.25 | 45.51 | 45.23 | 45.49 | 858,498 | +0.35(+0.78%) |
Apr 03, 2017 | 44.88 | 45.20 | 44.80 | 45.14 | 782,366 | -0.11(-0.24%) |
Mar 31, 2017 | 44.97 | 45.30 | 44.86 | 45.25 | 1,357,914 | +0.40(+0.89%) |
Mar 30, 2017 | 45.03 | 45.18 | 44.77 | 44.85 | 1,286,334 | -0.42(-0.93%) |
Mar 29, 2017 | 45.24 | 45.47 | 45.22 | 45.27 | 1,608,545 | -0.08(-0.18%) |
Mar 28, 2017 | 45.24 | 45.95 | 45.18 | 45.35 | 2,212,614 | -0.03(-0.07%) |
Mar 27, 2017 | 45.32 | 45.49 | 45.25 | 45.38 | 2,362,479 | +0.75(+1.68%) |
Mar 24, 2017 | 44.76 | 44.81 | 44.50 | 44.63 | 2,117,041 | +0.12(+0.27%) |
Mar 23, 2017 | 44.69 | 45.13 | 44.44 | 44.51 | 1,348,940 | -0.16(-0.36%) |
Mar 22, 2017 | 44.76 | 44.88 | 44.55 | 44.67 | 1,039,038 | +0.31(+0.70%) |
Mar 21, 2017 | 44.96 | 45.07 | 44.34 | 44.36 | 1,775,486 | -0.15(-0.34%) |
Mar 20, 2017 | 44.55 | 44.74 | 44.36 | 44.51 | 1,516,020 | +0.21(+0.47%) |
Mar 17, 2017 | 44.17 | 44.50 | 44.00 | 44.30 | 1,417,985 | -0.27(-0.61%) |
Mar 16, 2017 | 44.31 | 44.58 | 44.16 | 44.57 | 1,003,446 | +0.38(+0.86%) |
Mar 15, 2017 | 43.52 | 44.20 | 43.52 | 44.19 | 754,496 | +0.56(+1.28%) |
Mar 14, 2017 | 43.64 | 43.78 | 43.56 | 43.63 | 582,558 | -0.21(-0.48%) |
Mar 13, 2017 | 43.83 | 43.88 | 43.66 | 43.84 | 775,584 | -0.07(-0.16%) |
Mar 10, 2017 | 43.82 | 43.94 | 43.71 | 43.91 | 1,161,550 | +0.33(+0.76%) |
Mar 09, 2017 | 43.51 | 43.71 | 43.41 | 43.58 | 1,335,482 | +0.31(+0.72%) |
Mar 08, 2017 | 43.35 | 43.52 | 43.19 | 43.27 | 1,015,723 | +0.18(+0.42%) |
Mar 07, 2017 | 42.87 | 43.27 | 42.85 | 43.09 | 1,718,295 | -0.61(-1.40%) |
Mar 06, 2017 | 43.76 | 43.86 | 43.54 | 43.70 | 1,023,520 | -0.54(-1.22%) |
Mar 03, 2017 | 44.09 | 44.37 | 44.01 | 44.24 | 1,299,741 | +0.72(+1.65%) |
Mar 02, 2017 | 43.28 | 43.64 | 43.26 | 43.52 | 1,166,449 | +0.04(+0.09%) |
Mar 01, 2017 | 43.81 | 43.84 | 43.46 | 43.48 | 1,525,679 | +0.35(+0.81%) |
Feb 28, 2017 | 43.00 | 43.33 | 42.94 | 43.13 | 2,527,595 | +0.21(+0.49%) |
Feb 27, 2017 | 42.54 | 42.96 | 42.53 | 42.92 | 2,874,165 | +0.22(+0.52%) |
Feb 24, 2017 | 42.27 | 42.84 | 42.26 | 42.70 | 1,786,466 | +0.19(+0.45%) |
Feb 23, 2017 | 42.71 | 42.76 | 42.40 | 42.51 | 1,491,003 | -0.01(-0.02%) |
Feb 22, 2017 | 42.13 | 42.61 | 42.11 | 42.52 | 2,316,519 | -0.24(-0.56%) |
Feb 21, 2017 | 42.21 | 42.78 | 42.08 | 42.76 | 2,857,419 | -0.40(-0.93%) |
Feb 17, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.38(-0.87%) | |
Feb 16, 2017 | 43.60 | 43.72 | 43.41 | 43.54 | 962,489 | +0.19(+0.44%) |
Feb 15, 2017 | 42.75 | 43.45 | 42.75 | 43.35 | 1,637,088 | +0.59(+1.38%) |
Feb 14, 2017 | 42.84 | 42.93 | 42.53 | 42.76 | 1,206,485 | +0.22(+0.52%) |
Feb 13, 2017 | 42.70 | 42.72 | 42.44 | 42.54 | 985,025 | -0.03(-0.07%) |
Feb 10, 2017 | 42.60 | 42.81 | 42.55 | 42.57 | 1,159,991 | -0.13(-0.30%) |
Feb 09, 2017 | 41.21 | 42.97 | 42.25 | 42.70 | 2,412,677 | +1.49(+3.62%) |
Feb 08, 2017 | 40.61 | 41.26 | 40.56 | 41.21 | 2,386,045 | +0.96(+2.39%) |
Feb 07, 2017 | 40.61 | 40.74 | 40.18 | 40.25 | 1,120,191 | -0.39(-0.96%) |
Feb 06, 2017 | 40.37 | 40.68 | 40.37 | 40.64 | 789,519 | +0.01(+0.02%) |
Feb 03, 2017 | 40.68 | 40.82 | 40.60 | 40.63 | 746,745 | +0.12(+0.30%) |
Feb 02, 2017 | 40.55 | 40.71 | 40.42 | 40.51 | 1,057,359 | -0.37(-0.91%) |