Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,394 | -0.77(-1.70%) |
Apr 27, 2017 | 44.62 | 44.99 | 44.53 | 44.93 | 1,129,367 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.69 | 44.14 | 44.30 | 3,599,965 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,129 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.23 | 44.36 | 44.06 | 44.22 | 1,522,878 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.59 | 1,975,024 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.20 | 43.78 | 1,715,384 | +0.68(+1.58%) |
Apr 19, 2017 | 43.22 | 43.49 | 43.03 | 43.10 | 1,748,113 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.87 | 1,362,033 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,404 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.13 | 42.15 | 1,345,110 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.11 | 42.33 | 42.43 | 1,751,188 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.32 | 42.53 | 43.18 | 1,645,936 | -0.35(-0.81%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.42 | 43.53 | 832,607 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.86 | 777,934 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.77 | 43.23 | 43.68 | 1,197,315 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,839 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.91 | 1,404,218 | -0.22(-0.50%) |
Apr 03, 2017 | 44.43 | 44.54 | 43.85 | 44.13 | 2,224,133 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.27 | 44.41 | 633,403 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,818 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.18 | 1,093,871 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.46 | 44.03 | 44.29 | 874,757 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.48 | 44.15 | 1,489,733 | +0.06(+0.15%) |
Mar 24, 2017 | 44.32 | 44.64 | 43.92 | 44.09 | 1,639,654 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.84 | 1,575,028 | -0.10(-0.22%) |
Mar 22, 2017 | 43.52 | 43.99 | 43.37 | 43.94 | 1,723,633 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.72 | 43.40 | 43.48 | 2,018,126 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,292 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,994 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.02 | 44.11 | 959,048 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.23 | 43.65 | 44.15 | 1,139,371 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,931 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,180,059 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,727 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.77 | 43.12 | 1,049,481 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.94 | 43.03 | 1,806,746 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.21 | 42.63 | 42.93 | 1,670,474 | +0.09(+0.22%) |
Mar 06, 2017 | 42.69 | 42.91 | 42.34 | 42.84 | 1,643,667 | +0.02(+0.05%) |
Mar 03, 2017 | 42.88 | 42.88 | 42.56 | 42.81 | 1,326,520 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,865 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.71 | 43.28 | 1,353,888 | +0.66(+1.56%) |
Feb 28, 2017 | 43.24 | 43.24 | 42.53 | 42.62 | 1,326,113 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.18 | 42.69 | 43.17 | 3,762,835 | +0.41(+0.96%) |
Feb 24, 2017 | 42.10 | 42.77 | 41.95 | 42.76 | 1,614,809 | -0.03(-0.07%) |
Feb 23, 2017 | 43.44 | 43.44 | 42.51 | 42.79 | 1,828,376 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.49 | 693,894 | +0.01(+0.02%) |
Feb 21, 2017 | 43.02 | 43.50 | 43.02 | 43.48 | 2,067,710 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,848 | +0.07(+0.16%) |
Feb 15, 2017 | 42.38 | 42.63 | 42.17 | 42.59 | 723,739 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.26 | 625,548 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.31 | 42.38 | 955,599 | +0.09(+0.21%) |
Feb 10, 2017 | 42.60 | 42.61 | 41.88 | 42.29 | 1,595,375 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,350 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,458 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,645 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.12 | 42.45 | 949,208 | +0.15(+0.35%) |
Feb 03, 2017 | 42.32 | 42.38 | 42.16 | 42.30 | 894,046 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,966 | -0.02(-0.05%) |