Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.07 | 45.12 | 44.79 | 45.08 | 4,547,740 | +0.08(+0.17%) |
Apr 27, 2017 | 45.50 | 45.51 | 44.94 | 45.00 | 3,052,856 | -0.37(-0.81%) |
Apr 26, 2017 | 45.69 | 45.72 | 45.27 | 45.37 | 3,064,086 | -0.28(-0.62%) |
Apr 25, 2017 | 45.60 | 45.75 | 45.48 | 45.65 | 3,252,728 | +0.08(+0.17%) |
Apr 24, 2017 | 45.49 | 45.68 | 45.38 | 45.58 | 3,366,304 | +0.32(+0.71%) |
Apr 21, 2017 | 45.33 | 45.50 | 45.18 | 45.25 | 2,831,603 | -0.12(-0.26%) |
Apr 20, 2017 | 45.35 | 45.57 | 45.05 | 45.37 | 3,784,988 | +0.03(+0.07%) |
Apr 19, 2017 | 45.62 | 45.79 | 45.22 | 45.34 | 3,143,421 | -0.25(-0.55%) |
Apr 18, 2017 | 45.23 | 45.94 | 45.15 | 45.59 | 4,112,559 | +0.44(+0.97%) |
Apr 17, 2017 | 44.89 | 45.25 | 44.84 | 45.15 | 2,976,609 | +0.34(+0.75%) |
Apr 13, 2017 | 45.10 | 45.31 | 44.81 | 44.81 | 2,840,248 | -0.32(-0.71%) |
Apr 12, 2017 | 44.88 | 45.32 | 44.87 | 45.14 | 4,121,092 | +0.13(+0.28%) |
Apr 11, 2017 | 45.05 | 45.16 | 44.79 | 45.01 | 3,182,452 | -0.08(-0.17%) |
Apr 10, 2017 | 45.21 | 45.37 | 45.03 | 45.09 | 3,168,005 | -0.10(-0.23%) |
Apr 07, 2017 | 45.32 | 45.39 | 45.16 | 45.19 | 2,828,487 | -0.03(-0.07%) |
Apr 06, 2017 | 45.38 | 45.49 | 45.07 | 45.22 | 4,428,648 | -0.06(-0.14%) |
Apr 05, 2017 | 45.43 | 45.74 | 45.29 | 45.29 | 4,096,897 | -0.10(-0.22%) |
Apr 04, 2017 | 45.55 | 45.74 | 45.17 | 45.39 | 4,412,311 | -0.13(-0.29%) |
Apr 03, 2017 | 45.91 | 46.04 | 45.39 | 45.52 | 4,372,075 | -0.36(-0.78%) |
Mar 31, 2017 | 45.95 | 46.22 | 45.87 | 45.88 | 3,224,462 | -0.05(-0.10%) |
Mar 30, 2017 | 46.19 | 46.30 | 45.89 | 45.92 | 2,490,975 | -0.29(-0.62%) |
Mar 29, 2017 | 46.01 | 46.31 | 45.84 | 46.21 | 3,221,999 | +0.33(+0.73%) |
Mar 28, 2017 | 45.69 | 46.04 | 45.57 | 45.88 | 3,236,818 | +0.17(+0.37%) |
Mar 27, 2017 | 45.88 | 46.09 | 45.68 | 45.70 | 4,198,209 | -0.29(-0.63%) |
Mar 24, 2017 | 46.37 | 46.45 | 45.88 | 45.99 | 3,950,013 | -0.16(-0.35%) |
Mar 23, 2017 | 45.80 | 46.41 | 45.80 | 46.16 | 3,835,833 | +0.33(+0.73%) |
Mar 22, 2017 | 46.24 | 46.33 | 45.55 | 45.82 | 6,605,466 | -0.64(-1.37%) |
Mar 21, 2017 | 46.38 | 47.23 | 46.26 | 46.46 | 7,000,370 | -0.39(-0.83%) |
Mar 20, 2017 | 47.24 | 47.38 | 46.85 | 46.85 | 6,196,847 | -0.31(-0.66%) |
Mar 17, 2017 | 47.48 | 47.54 | 47.14 | 47.16 | 14,094,931 | -0.12(-0.25%) |
Mar 16, 2017 | 47.42 | 47.54 | 47.04 | 47.28 | 5,466,862 | -0.27(-0.57%) |
Mar 15, 2017 | 46.98 | 47.69 | 46.95 | 47.55 | 6,062,468 | +0.54(+1.16%) |
Mar 14, 2017 | 47.05 | 47.10 | 46.85 | 47.00 | 2,200,191 | -0.05(-0.10%) |
Mar 13, 2017 | 47.01 | 47.08 | 46.76 | 47.05 | 3,843,773 | -0.04(-0.08%) |
Mar 10, 2017 | 47.35 | 47.50 | 47.03 | 47.09 | 3,531,203 | -0.05(-0.10%) |
Mar 09, 2017 | 46.84 | 47.17 | 46.64 | 47.14 | 2,922,545 | +0.44(+0.93%) |
Mar 08, 2017 | 46.88 | 46.93 | 46.60 | 46.70 | 2,720,315 | -0.14(-0.30%) |
Mar 07, 2017 | 47.03 | 47.35 | 46.80 | 46.84 | 2,935,889 | -0.14(-0.30%) |
Mar 06, 2017 | 47.00 | 47.14 | 46.72 | 46.98 | 2,889,119 | -0.23(-0.49%) |
Mar 03, 2017 | 47.41 | 47.42 | 47.03 | 47.21 | 2,435,464 | -0.14(-0.30%) |
Mar 02, 2017 | 47.11 | 47.40 | 46.91 | 47.35 | 4,922,263 | +0.28(+0.59%) |
Mar 01, 2017 | 47.25 | 47.38 | 46.72 | 47.07 | 4,088,704 | +0.14(+0.30%) |
Feb 28, 2017 | 46.71 | 47.16 | 46.64 | 46.93 | 4,700,261 | +0.33(+0.72%) |
Feb 27, 2017 | 47.51 | 47.51 | 46.48 | 46.60 | 4,892,871 | -1.11(-2.33%) |
Feb 24, 2017 | 47.29 | 47.72 | 47.24 | 47.71 | 3,337,043 | +0.46(+0.97%) |
Feb 23, 2017 | 47.34 | 47.40 | 47.00 | 47.25 | 3,215,562 | +0.15(+0.31%) |
Feb 22, 2017 | 47.23 | 47.42 | 46.83 | 47.10 | 4,279,539 | -0.33(-0.70%) |
Feb 21, 2017 | 47.36 | 47.88 | 46.67 | 47.44 | 9,682,836 | +1.39(+3.02%) |
Feb 17, 2017 | 46.05 | 46.05 | 46.05 | 0 | -1.80(-3.75%) | |
Feb 16, 2017 | 49.03 | 49.19 | 47.72 | 47.84 | 7,743,856 | -1.28(-2.61%) |
Feb 15, 2017 | 48.73 | 49.25 | 48.21 | 49.13 | 3,410,452 | +0.08(+0.16%) |
Feb 14, 2017 | 48.83 | 49.55 | 48.62 | 49.05 | 4,681,699 | +0.16(+0.32%) |
Feb 13, 2017 | 48.80 | 49.00 | 48.54 | 48.89 | 2,371,436 | +0.10(+0.21%) |
Feb 10, 2017 | 48.87 | 49.24 | 48.69 | 48.79 | 2,544,140 | -0.23(-0.48%) |
Feb 09, 2017 | 48.37 | 49.16 | 48.21 | 49.02 | 3,227,837 | +0.65(+1.35%) |
Feb 08, 2017 | 48.00 | 48.46 | 47.91 | 48.37 | 2,163,957 | +0.31(+0.65%) |
Feb 07, 2017 | 47.95 | 48.11 | 47.83 | 48.06 | 2,087,361 | +0.30(+0.62%) |
Feb 06, 2017 | 48.62 | 48.62 | 47.73 | 47.77 | 3,004,291 | -1.00(-2.06%) |
Feb 03, 2017 | 48.30 | 48.97 | 48.10 | 48.77 | 3,257,374 | +0.79(+1.64%) |
Feb 02, 2017 | 47.92 | 48.22 | 47.81 | 47.98 | 2,788,542 | +0.27(+0.57%) |