Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.70 | 44.70 | 44.63 | 44.64 | 789,854 | -0.04(-0.09%) |
Apr 27, 2017 | 44.63 | 44.70 | 44.63 | 44.68 | 797,120 | +0.07(+0.15%) |
Apr 26, 2017 | 44.59 | 44.63 | 44.57 | 44.62 | 600,623 | +0.02(+0.04%) |
Apr 25, 2017 | 44.65 | 44.68 | 44.60 | 44.60 | 871,922 | -0.11(-0.24%) |
Apr 24, 2017 | 44.68 | 44.72 | 44.66 | 44.71 | 754,284 | -0.02(-0.06%) |
Apr 21, 2017 | 44.74 | 44.76 | 44.72 | 44.73 | 781,693 | +0.00(+0.00%) |
Apr 20, 2017 | 44.68 | 44.74 | 44.68 | 44.73 | 981,780 | -0.05(-0.11%) |
Apr 19, 2017 | 44.79 | 44.80 | 44.73 | 44.78 | 694,773 | -0.05(-0.11%) |
Apr 18, 2017 | 44.77 | 44.83 | 44.72 | 44.83 | 708,515 | +0.08(+0.18%) |
Apr 17, 2017 | 44.77 | 44.81 | 44.72 | 44.75 | 702,370 | +0.00(+0.00%) |
Apr 13, 2017 | 44.71 | 44.75 | 44.68 | 44.75 | 861,404 | +0.06(+0.13%) |
Apr 12, 2017 | 44.64 | 44.70 | 44.59 | 44.69 | 713,560 | +0.07(+0.15%) |
Apr 11, 2017 | 44.64 | 44.67 | 44.58 | 44.63 | 960,249 | +0.02(+0.06%) |
Apr 10, 2017 | 44.61 | 44.64 | 44.57 | 44.60 | 633,237 | -0.01(-0.02%) |
Apr 07, 2017 | 44.65 | 44.68 | 44.59 | 44.61 | 697,314 | +0.01(+0.02%) |
Apr 06, 2017 | 44.58 | 44.61 | 44.53 | 44.60 | 967,701 | +0.02(+0.04%) |
Apr 05, 2017 | 44.52 | 44.58 | 44.49 | 44.58 | 661,958 | +0.04(+0.09%) |
Apr 04, 2017 | 44.58 | 44.61 | 44.54 | 44.54 | 1,008,627 | -0.02(-0.04%) |
Apr 03, 2017 | 44.45 | 44.56 | 44.41 | 44.56 | 1,581,951 | +0.14(+0.31%) |
Mar 31, 2017 | 44.44 | 44.48 | 44.40 | 44.42 | 770,291 | -0.02(-0.04%) |
Mar 30, 2017 | 44.45 | 44.47 | 44.42 | 44.44 | 766,423 | -0.03(-0.07%) |
Mar 29, 2017 | 44.42 | 44.47 | 44.38 | 44.47 | 1,000,908 | +0.11(+0.26%) |
Mar 28, 2017 | 44.40 | 44.42 | 44.32 | 44.36 | 1,432,100 | +0.00(+0.00%) |
Mar 27, 2017 | 44.39 | 44.40 | 44.32 | 44.36 | 714,465 | +0.02(+0.06%) |
Mar 24, 2017 | 44.30 | 44.34 | 44.28 | 44.33 | 665,143 | +0.04(+0.09%) |
Mar 23, 2017 | 44.33 | 44.36 | 44.25 | 44.29 | 583,683 | -0.02(-0.06%) |
Mar 22, 2017 | 44.32 | 44.32 | 44.25 | 44.32 | 975,857 | +0.11(+0.24%) |
Mar 21, 2017 | 44.17 | 44.22 | 44.16 | 44.21 | 998,242 | +0.07(+0.15%) |
Mar 20, 2017 | 44.10 | 44.17 | 44.09 | 44.14 | 1,359,553 | +0.05(+0.11%) |
Mar 17, 2017 | 44.14 | 44.14 | 44.08 | 44.10 | 937,898 | -0.04(-0.09%) |
Mar 16, 2017 | 44.19 | 44.22 | 44.11 | 44.14 | 1,599,154 | -0.12(-0.28%) |
Mar 15, 2017 | 44.14 | 44.28 | 44.13 | 44.26 | 1,292,800 | +0.17(+0.39%) |
Mar 14, 2017 | 44.05 | 44.10 | 44.01 | 44.09 | 1,377,019 | +0.09(+0.21%) |
Mar 13, 2017 | 44.06 | 44.07 | 43.98 | 44.00 | 1,789,899 | -0.04(-0.09%) |
Mar 10, 2017 | 44.14 | 44.14 | 44.01 | 44.04 | 1,349,348 | -0.09(-0.20%) |
Mar 09, 2017 | 44.15 | 44.19 | 44.08 | 44.13 | 1,104,981 | -0.09(-0.20%) |
Mar 08, 2017 | 44.21 | 44.23 | 44.17 | 44.22 | 1,493,157 | -0.12(-0.28%) |
Mar 07, 2017 | 44.35 | 44.36 | 44.30 | 44.34 | 889,970 | -0.02(-0.04%) |
Mar 06, 2017 | 44.37 | 44.37 | 44.32 | 44.36 | 1,516,717 | +0.02(+0.04%) |
Mar 03, 2017 | 44.33 | 44.37 | 44.28 | 44.34 | 931,666 | +0.01(+0.02%) |
Mar 02, 2017 | 44.35 | 44.38 | 44.30 | 44.33 | 1,373,763 | -0.05(-0.11%) |
Mar 01, 2017 | 44.36 | 44.39 | 44.32 | 44.38 | 1,945,765 | -0.05(-0.12%) |
Feb 28, 2017 | 44.48 | 44.49 | 44.42 | 44.43 | 1,335,503 | -0.02(-0.06%) |
Feb 27, 2017 | 44.50 | 44.51 | 44.42 | 44.46 | 1,110,581 | -0.01(-0.02%) |
Feb 24, 2017 | 44.42 | 44.48 | 44.39 | 44.47 | 1,512,089 | +0.13(+0.30%) |
Feb 23, 2017 | 44.31 | 44.35 | 44.29 | 44.34 | 910,449 | +0.07(+0.17%) |
Feb 22, 2017 | 44.20 | 44.26 | 44.17 | 44.26 | 1,177,552 | +0.13(+0.30%) |
Feb 21, 2017 | 44.22 | 44.22 | 44.11 | 44.13 | 1,356,091 | -0.08(-0.19%) |
Feb 17, 2017 | 44.21 | 44.21 | 44.21 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.12 | 44.18 | 44.10 | 44.16 | 1,273,004 | +0.06(+0.13%) |
Feb 15, 2017 | 44.08 | 44.11 | 44.04 | 44.10 | 1,084,666 | +0.00(+0.00%) |
Feb 14, 2017 | 44.15 | 44.18 | 44.02 | 44.10 | 1,610,044 | -0.02(-0.06%) |
Feb 13, 2017 | 44.12 | 44.16 | 44.08 | 44.12 | 991,406 | +0.00(+0.00%) |
Feb 10, 2017 | 44.07 | 44.14 | 44.07 | 44.12 | 981,625 | -0.06(-0.13%) |
Feb 09, 2017 | 44.19 | 44.23 | 44.15 | 44.18 | 1,025,833 | +0.01(+0.02%) |
Feb 08, 2017 | 44.10 | 44.21 | 44.10 | 44.17 | 752,840 | +0.09(+0.20%) |
Feb 07, 2017 | 44.04 | 44.08 | 43.99 | 44.08 | 1,047,360 | +0.11(+0.24%) |
Feb 06, 2017 | 44.03 | 44.07 | 43.94 | 43.98 | 1,028,152 | -0.04(-0.09%) |
Feb 03, 2017 | 44.09 | 44.09 | 43.96 | 44.02 | 1,471,588 | +0.02(+0.04%) |
Feb 02, 2017 | 44.04 | 44.08 | 43.98 | 44.00 | 1,983,582 | +0.00(+0.00%) |