Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.53 | 45.84 | 45.29 | 45.30 | 65,525,100 | +1.59(+3.63%) |
Apr 27, 2017 | 43.68 | 43.77 | 43.52 | 43.71 | 40,499,100 | +0.13(+0.29%) |
Apr 26, 2017 | 43.71 | 43.80 | 43.39 | 43.59 | 24,736,080 | -0.03(-0.07%) |
Apr 25, 2017 | 43.25 | 43.75 | 43.15 | 43.62 | 33,438,940 | +0.48(+1.11%) |
Apr 24, 2017 | 42.56 | 43.17 | 42.49 | 43.14 | 27,446,280 | +0.98(+2.32%) |
Apr 21, 2017 | 42.14 | 42.19 | 42.03 | 42.16 | 26,471,660 | +0.08(+0.18%) |
Apr 20, 2017 | 42.07 | 42.26 | 41.97 | 42.08 | 19,178,620 | +0.17(+0.41%) |
Apr 19, 2017 | 41.99 | 42.11 | 41.81 | 41.91 | 19,086,600 | +0.07(+0.17%) |
Apr 18, 2017 | 41.71 | 41.95 | 41.64 | 41.84 | 16,733,940 | -0.02(-0.04%) |
Apr 17, 2017 | 41.25 | 41.89 | 41.22 | 41.86 | 17,898,020 | +0.68(+1.65%) |
Apr 13, 2017 | 41.11 | 41.32 | 41.07 | 41.18 | 22,447,240 | -0.04(-0.09%) |
Apr 12, 2017 | 41.10 | 41.33 | 41.05 | 41.22 | 18,006,380 | +0.05(+0.12%) |
Apr 11, 2017 | 41.24 | 41.37 | 40.85 | 41.17 | 21,594,520 | -0.07(-0.17%) |
Apr 10, 2017 | 41.27 | 41.47 | 41.19 | 41.24 | 19,578,100 | +0.00(+0.01%) |
Apr 07, 2017 | 41.40 | 41.42 | 41.03 | 41.23 | 21,145,060 | -0.16(-0.39%) |
Apr 06, 2017 | 41.62 | 41.82 | 41.32 | 41.39 | 25,088,660 | -0.18(-0.42%) |
Apr 05, 2017 | 41.78 | 42.12 | 41.54 | 41.57 | 31,094,640 | -0.16(-0.38%) |
Apr 04, 2017 | 41.57 | 41.76 | 41.45 | 41.73 | 20,907,200 | -0.20(-0.47%) |
Apr 03, 2017 | 41.46 | 42.04 | 41.46 | 41.93 | 33,429,840 | +0.45(+1.08%) |
Mar 31, 2017 | 41.45 | 41.58 | 41.37 | 41.48 | 28,037,860 | -0.10(-0.23%) |
Mar 30, 2017 | 41.67 | 41.68 | 41.45 | 41.58 | 21,106,780 | +0.00(+0.01%) |
Mar 29, 2017 | 41.25 | 41.64 | 41.12 | 41.57 | 35,714,840 | +0.52(+1.28%) |
Mar 28, 2017 | 41.02 | 41.30 | 40.70 | 41.05 | 32,410,720 | +0.07(+0.17%) |
Mar 27, 2017 | 40.35 | 41.08 | 40.17 | 40.98 | 37,898,060 | +0.25(+0.62%) |
Mar 24, 2017 | 41.00 | 41.10 | 40.44 | 40.72 | 39,620,120 | -0.16(-0.39%) |
Mar 23, 2017 | 41.05 | 41.13 | 40.61 | 40.88 | 69,739,816 | -0.60(-1.45%) |
Mar 22, 2017 | 41.78 | 41.36 | 41.48 | 28,025,960 | -0.04(-0.10%) | |
Mar 21, 2017 | 42.57 | 42.67 | 41.45 | 41.52 | 49,264,260 | -0.90(-2.11%) |
Mar 20, 2017 | 42.50 | 42.51 | 42.26 | 42.42 | 24,629,020 | -0.19(-0.44%) |
Mar 17, 2017 | 42.58 | 42.67 | 42.36 | 42.61 | 34,329,420 | +0.17(+0.39%) |
Mar 16, 2017 | 42.45 | 42.54 | 42.31 | 42.44 | 19,550,400 | +0.08(+0.19%) |
Mar 15, 2017 | 42.38 | 42.43 | 42.04 | 42.36 | 27,628,680 | +0.08(+0.19%) |
Mar 14, 2017 | 42.18 | 42.36 | 42.04 | 42.28 | 15,601,260 | +0.00(+0.01%) |
Mar 13, 2017 | 42.20 | 42.43 | 42.16 | 42.28 | 24,472,520 | +0.11(+0.27%) |
Mar 10, 2017 | 42.16 | 42.25 | 41.98 | 42.16 | 34,080,480 | +0.23(+0.54%) |
Mar 09, 2017 | 41.80 | 42.10 | 41.71 | 41.93 | 25,228,880 | +0.17(+0.40%) |
Mar 08, 2017 | 41.68 | 41.91 | 41.59 | 41.77 | 19,779,100 | +0.17(+0.42%) |
Mar 07, 2017 | 41.37 | 41.67 | 41.33 | 41.60 | 20,751,600 | +0.21(+0.50%) |
Mar 06, 2017 | 41.35 | 41.44 | 41.12 | 41.39 | 22,178,140 | -0.06(-0.16%) |
Mar 03, 2017 | 41.53 | 41.57 | 41.29 | 41.45 | 17,927,560 | -0.08(-0.19%) |
Mar 02, 2017 | 41.69 | 41.73 | 41.48 | 41.53 | 18,836,960 | -0.23(-0.55%) |
Mar 01, 2017 | 41.44 | 41.81 | 41.36 | 41.76 | 29,920,080 | +0.60(+1.46%) |
Feb 28, 2017 | 41.28 | 41.43 | 41.01 | 41.16 | 45,202,820 | -0.30(-0.73%) |
Feb 27, 2017 | 41.23 | 41.52 | 41.20 | 41.46 | 22,026,000 | +0.03(+0.08%) |
Feb 24, 2017 | 41.39 | 41.45 | 41.21 | 41.43 | 27,844,040 | -0.13(-0.32%) |
Feb 23, 2017 | 41.51 | 41.62 | 41.14 | 41.57 | 29,427,420 | +0.03(+0.07%) |
Feb 22, 2017 | 41.43 | 41.66 | 41.43 | 41.54 | 19,710,660 | -0.05(-0.11%) |
Feb 21, 2017 | 41.43 | 41.67 | 41.42 | 41.58 | 25,196,840 | +0.18(+0.43%) |
Feb 17, 2017 | 41.40 | 41.40 | 41.40 | 0 | +0.20(+0.47%) | |
Feb 16, 2017 | 41.00 | 41.22 | 40.95 | 41.21 | 25,748,340 | +0.26(+0.63%) |
Feb 15, 2017 | 40.97 | 41.15 | 40.92 | 40.95 | 26,270,440 | -0.07(-0.18%) |
Feb 14, 2017 | 40.95 | 41.15 | 40.80 | 41.02 | 21,089,960 | +0.06(+0.15%) |
Feb 13, 2017 | 40.80 | 41.05 | 40.77 | 40.96 | 24,265,000 | +0.28(+0.68%) |
Feb 10, 2017 | 40.59 | 40.76 | 40.49 | 40.68 | 22,699,520 | +0.21(+0.51%) |
Feb 09, 2017 | 40.48 | 40.53 | 40.23 | 40.48 | 19,806,620 | +0.06(+0.15%) |
Feb 08, 2017 | 40.35 | 40.59 | 40.20 | 40.42 | 23,118,160 | +0.07(+0.17%) |
Feb 07, 2017 | 40.20 | 40.52 | 40.09 | 40.35 | 24,811,520 | +0.28(+0.70%) |
Feb 06, 2017 | 39.98 | 40.08 | 39.76 | 40.07 | 23,678,300 | -0.01(-0.02%) |
Feb 03, 2017 | 40.15 | 40.30 | 40.02 | 40.07 | 29,268,960 | +0.15(+0.37%) |
Feb 02, 2017 | 39.69 | 40.13 | 39.60 | 39.93 | 30,630,680 | +0.14(+0.36%) |