Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.74 | 47.12 | 46.29 | 46.31 | 4,915,336 | -0.46(-0.98%) |
Apr 27, 2017 | 46.28 | 46.82 | 46.01 | 46.77 | 5,327,282 | +0.65(+1.41%) |
Apr 26, 2017 | 44.71 | 46.32 | 44.67 | 46.11 | 6,661,294 | +1.62(+3.63%) |
Apr 25, 2017 | 44.31 | 44.76 | 44.20 | 44.50 | 4,432,982 | +0.46(+1.04%) |
Apr 24, 2017 | 43.79 | 44.16 | 43.53 | 44.04 | 3,912,187 | +1.15(+2.69%) |
Apr 21, 2017 | 43.22 | 43.49 | 42.73 | 42.89 | 2,734,717 | -0.34(-0.79%) |
Apr 20, 2017 | 43.36 | 43.43 | 42.79 | 43.23 | 3,810,765 | +0.25(+0.58%) |
Apr 19, 2017 | 43.29 | 43.48 | 42.84 | 42.98 | 3,022,999 | +0.09(+0.21%) |
Apr 18, 2017 | 42.93 | 43.16 | 42.47 | 42.89 | 3,145,143 | -0.43(-0.98%) |
Apr 17, 2017 | 42.78 | 43.34 | 42.49 | 43.32 | 3,142,894 | +0.65(+1.53%) |
Apr 13, 2017 | 42.81 | 43.52 | 42.60 | 42.66 | 3,562,880 | -0.24(-0.55%) |
Apr 12, 2017 | 43.05 | 43.15 | 42.66 | 42.90 | 3,881,060 | -0.33(-0.75%) |
Apr 11, 2017 | 42.96 | 43.33 | 42.66 | 43.23 | 4,354,181 | -0.06(-0.13%) |
Apr 10, 2017 | 43.47 | 43.62 | 42.96 | 43.28 | 3,935,861 | -0.20(-0.46%) |
Apr 07, 2017 | 43.23 | 43.81 | 43.06 | 43.48 | 1,843,995 | -0.06(-0.13%) |
Apr 06, 2017 | 43.32 | 43.83 | 42.98 | 43.54 | 2,799,319 | +0.15(+0.34%) |
Apr 05, 2017 | 43.79 | 44.45 | 43.35 | 43.39 | 4,631,777 | -0.04(-0.10%) |
Apr 04, 2017 | 43.33 | 43.59 | 43.23 | 43.43 | 1,913,326 | -0.07(-0.16%) |
Apr 03, 2017 | 43.97 | 44.08 | 42.93 | 43.50 | 3,541,933 | -0.44(-0.99%) |
Mar 31, 2017 | 43.94 | 44.46 | 43.85 | 43.94 | 2,679,550 | -0.24(-0.54%) |
Mar 30, 2017 | 43.69 | 44.26 | 43.45 | 44.18 | 2,939,873 | +0.61(+1.41%) |
Mar 29, 2017 | 43.61 | 43.89 | 43.43 | 43.56 | 3,760,649 | -0.05(-0.11%) |
Mar 28, 2017 | 42.76 | 43.96 | 42.68 | 43.61 | 5,610,507 | +0.71(+1.65%) |
Mar 27, 2017 | 41.50 | 42.96 | 41.40 | 42.90 | 5,892,511 | +0.49(+1.17%) |
Mar 24, 2017 | 42.57 | 42.69 | 42.14 | 42.41 | 4,886,736 | -0.03(-0.08%) |
Mar 23, 2017 | 42.13 | 42.82 | 41.95 | 42.44 | 5,363,502 | +0.26(+0.63%) |
Mar 22, 2017 | 41.71 | 42.42 | 41.34 | 42.18 | 4,543,835 | +0.26(+0.63%) |
Mar 21, 2017 | 42.98 | 43.03 | 41.82 | 41.92 | 8,306,540 | -0.80(-1.86%) |
Mar 20, 2017 | 42.92 | 43.20 | 42.64 | 42.71 | 4,377,509 | -0.47(-1.08%) |
Mar 17, 2017 | 44.33 | 44.37 | 43.04 | 43.18 | 7,172,287 | -1.10(-2.48%) |
Mar 16, 2017 | 43.89 | 44.47 | 43.79 | 44.28 | 5,127,954 | +0.52(+1.19%) |
Mar 15, 2017 | 43.55 | 44.00 | 43.48 | 43.76 | 4,020,518 | +0.29(+0.66%) |
Mar 14, 2017 | 43.49 | 43.59 | 43.20 | 43.47 | 3,590,415 | -0.22(-0.50%) |
Mar 13, 2017 | 44.03 | 44.43 | 43.66 | 43.69 | 4,396,808 | -0.20(-0.46%) |
Mar 10, 2017 | 44.12 | 44.33 | 43.69 | 43.89 | 4,032,547 | +0.00(+0.00%) |
Mar 09, 2017 | 44.18 | 44.25 | 43.81 | 43.89 | 4,279,203 | -0.01(-0.01%) |
Mar 08, 2017 | 44.30 | 44.47 | 43.87 | 43.90 | 3,810,548 | +0.18(+0.40%) |
Mar 07, 2017 | 43.78 | 43.93 | 43.57 | 43.72 | 3,735,562 | -0.01(-0.03%) |
Mar 06, 2017 | 43.75 | 43.90 | 43.56 | 43.73 | 2,779,617 | -0.33(-0.75%) |
Mar 03, 2017 | 43.83 | 44.29 | 43.82 | 44.06 | 3,313,869 | -0.08(-0.19%) |
Mar 02, 2017 | 44.96 | 44.96 | 44.12 | 44.15 | 3,895,221 | -0.70(-1.57%) |
Mar 01, 2017 | 44.59 | 45.38 | 44.59 | 44.85 | 7,581,483 | +1.07(+2.43%) |
Feb 28, 2017 | 43.21 | 43.89 | 43.10 | 43.78 | 5,014,136 | +0.27(+0.63%) |
Feb 27, 2017 | 43.37 | 43.64 | 43.32 | 43.51 | 4,016,426 | +0.14(+0.33%) |
Feb 24, 2017 | 43.35 | 43.63 | 43.13 | 43.37 | 3,887,642 | -0.48(-1.09%) |
Feb 23, 2017 | 44.23 | 44.27 | 43.65 | 43.84 | 2,734,700 | -0.21(-0.49%) |
Feb 22, 2017 | 43.94 | 44.14 | 43.67 | 44.06 | 3,959,803 | -0.18(-0.40%) |
Feb 21, 2017 | 44.38 | 44.64 | 44.04 | 44.23 | 3,980,763 | -0.08(-0.17%) |
Feb 17, 2017 | 44.31 | 44.31 | 44.31 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 44.27 | 44.68 | 44.20 | 44.36 | 4,308,630 | -0.63(-1.40%) |
Feb 15, 2017 | 44.89 | 45.21 | 44.76 | 44.99 | 3,264,147 | +0.25(+0.56%) |
Feb 14, 2017 | 43.55 | 44.91 | 43.55 | 44.74 | 6,112,232 | +1.19(+2.72%) |
Feb 13, 2017 | 43.14 | 43.81 | 43.14 | 43.55 | 2,814,855 | +0.65(+1.51%) |
Feb 10, 2017 | 42.97 | 42.98 | 42.48 | 42.90 | 3,554,017 | +0.09(+0.22%) |
Feb 09, 2017 | 42.59 | 42.98 | 42.32 | 42.81 | 3,303,998 | +0.32(+0.76%) |
Feb 08, 2017 | 42.19 | 42.57 | 41.75 | 42.49 | 4,714,249 | -0.08(-0.19%) |
Feb 07, 2017 | 42.67 | 42.69 | 42.32 | 42.57 | 3,929,684 | +0.10(+0.23%) |
Feb 06, 2017 | 42.31 | 42.72 | 42.14 | 42.47 | 2,466,288 | -0.12(-0.28%) |
Feb 03, 2017 | 42.31 | 42.59 | 42.02 | 42.59 | 4,152,078 | +0.86(+2.07%) |
Feb 02, 2017 | 41.54 | 41.89 | 41.24 | 41.73 | 4,616,258 | -0.20(-0.48%) |