Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.27 | 42.40 | 41.71 | 41.85 | 7,166,960 | -0.28(-0.66%) |
Apr 27, 2017 | 42.07 | 42.23 | 41.31 | 42.12 | 13,450,669 | -0.58(-1.36%) |
Apr 26, 2017 | 43.03 | 43.33 | 42.67 | 42.70 | 8,262,321 | -0.33(-0.77%) |
Apr 25, 2017 | 43.41 | 43.79 | 43.01 | 43.03 | 8,544,731 | -0.07(-0.17%) |
Apr 24, 2017 | 42.82 | 43.22 | 42.43 | 43.11 | 13,597,943 | +1.18(+2.81%) |
Apr 21, 2017 | 42.22 | 42.40 | 41.72 | 41.93 | 6,945,377 | -0.37(-0.87%) |
Apr 20, 2017 | 41.82 | 42.52 | 41.67 | 42.30 | 8,338,862 | +0.78(+1.89%) |
Apr 19, 2017 | 41.27 | 41.99 | 41.16 | 41.51 | 9,217,266 | +0.62(+1.51%) |
Apr 18, 2017 | 40.70 | 41.24 | 40.49 | 40.90 | 8,658,756 | +0.06(+0.14%) |
Apr 17, 2017 | 40.64 | 40.93 | 40.52 | 40.84 | 7,752,578 | +0.29(+0.73%) |
Apr 13, 2017 | 41.34 | 41.44 | 40.34 | 40.55 | 16,173,308 | -0.94(-2.26%) |
Apr 12, 2017 | 43.25 | 43.44 | 41.44 | 41.49 | 15,563,343 | -0.22(-0.53%) |
Apr 11, 2017 | 41.44 | 41.74 | 40.97 | 41.71 | 11,407,612 | +0.29(+0.71%) |
Apr 10, 2017 | 41.50 | 41.65 | 41.07 | 41.41 | 10,799,509 | -0.18(-0.44%) |
Apr 07, 2017 | 41.64 | 41.81 | 41.21 | 41.60 | 9,780,981 | -0.08(-0.20%) |
Apr 06, 2017 | 41.55 | 42.05 | 41.32 | 41.68 | 6,602,596 | +0.17(+0.40%) |
Apr 05, 2017 | 41.84 | 42.45 | 41.47 | 41.51 | 9,027,421 | -0.03(-0.07%) |
Apr 04, 2017 | 42.21 | 42.41 | 41.44 | 41.54 | 9,517,869 | -1.11(-2.61%) |
Apr 03, 2017 | 42.32 | 42.67 | 41.97 | 42.66 | 8,033,608 | +0.33(+0.78%) |
Mar 31, 2017 | 42.47 | 42.63 | 42.26 | 42.32 | 7,658,547 | -0.29(-0.67%) |
Mar 30, 2017 | 42.38 | 42.80 | 42.28 | 42.61 | 5,330,300 | +0.29(+0.70%) |
Mar 29, 2017 | 42.75 | 42.96 | 42.11 | 42.32 | 6,864,090 | -0.53(-1.25%) |
Mar 28, 2017 | 42.45 | 43.09 | 42.14 | 42.85 | 7,949,901 | +0.40(+0.93%) |
Mar 27, 2017 | 41.78 | 42.60 | 41.51 | 42.45 | 9,797,967 | +0.09(+0.22%) |
Mar 24, 2017 | 42.45 | 42.65 | 41.99 | 42.36 | 6,830,579 | +0.07(+0.17%) |
Mar 23, 2017 | 42.24 | 42.56 | 41.87 | 42.29 | 6,069,343 | +0.17(+0.39%) |
Mar 22, 2017 | 41.67 | 42.21 | 40.95 | 42.12 | 13,100,073 | +0.20(+0.48%) |
Mar 21, 2017 | 43.35 | 43.45 | 41.84 | 41.92 | 11,255,634 | -1.22(-2.84%) |
Mar 20, 2017 | 43.49 | 43.49 | 42.87 | 43.14 | 6,370,874 | +0.31(+0.73%) |
Mar 17, 2017 | 43.86 | 43.88 | 42.83 | 42.83 | 13,351,060 | -0.83(-1.90%) |
Mar 16, 2017 | 43.85 | 43.93 | 43.30 | 43.66 | 8,577,453 | +0.20(+0.47%) |
Mar 15, 2017 | 42.30 | 43.73 | 41.65 | 43.46 | 19,473,424 | +0.84(+1.97%) |
Mar 14, 2017 | 43.30 | 43.35 | 42.47 | 42.62 | 15,539,653 | -0.99(-2.26%) |
Mar 13, 2017 | 44.11 | 44.41 | 43.44 | 43.60 | 7,594,202 | -0.52(-1.17%) |
Mar 10, 2017 | 43.57 | 44.18 | 43.48 | 44.12 | 6,801,095 | +0.61(+1.40%) |
Mar 09, 2017 | 43.92 | 44.52 | 43.25 | 43.51 | 9,542,195 | -0.39(-0.88%) |
Mar 08, 2017 | 43.91 | 44.18 | 43.77 | 43.90 | 7,785,922 | +0.03(+0.06%) |
Mar 07, 2017 | 44.68 | 44.82 | 43.80 | 43.87 | 11,147,758 | -1.11(-2.48%) |
Mar 06, 2017 | 45.58 | 45.91 | 44.40 | 44.99 | 12,344,730 | -1.18(-2.55%) |
Mar 03, 2017 | 46.05 | 46.63 | 45.79 | 46.16 | 12,137,026 | +0.16(+0.34%) |
Mar 02, 2017 | 46.04 | 46.68 | 45.87 | 46.01 | 13,602,948 | -0.99(-2.10%) |
Mar 01, 2017 | 46.42 | 47.76 | 46.37 | 46.99 | 15,346,716 | +1.01(+2.20%) |
Feb 28, 2017 | 46.51 | 46.60 | 45.92 | 45.98 | 7,545,530 | -0.47(-1.01%) |
Feb 27, 2017 | 46.35 | 46.47 | 45.89 | 46.45 | 8,224,786 | -0.02(-0.04%) |
Feb 24, 2017 | 46.39 | 46.52 | 45.93 | 46.47 | 8,855,179 | -0.02(-0.04%) |
Feb 23, 2017 | 47.08 | 47.42 | 46.22 | 46.49 | 7,026,157 | -0.41(-0.88%) |
Feb 22, 2017 | 46.97 | 47.09 | 46.50 | 46.90 | 4,711,891 | -0.07(-0.15%) |
Feb 21, 2017 | 47.06 | 47.26 | 46.75 | 46.97 | 6,983,799 | -0.02(-0.04%) |
Feb 17, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.93 | 46.94 | 46.40 | 46.62 | 7,224,370 | -0.31(-0.66%) |
Feb 15, 2017 | 46.73 | 47.66 | 46.35 | 46.94 | 13,849,545 | +1.20(+2.63%) |
Feb 14, 2017 | 45.70 | 45.85 | 45.03 | 45.73 | 7,657,048 | -0.18(-0.40%) |
Feb 13, 2017 | 45.28 | 46.25 | 45.20 | 45.92 | 7,158,159 | +0.73(+1.62%) |
Feb 10, 2017 | 45.45 | 45.47 | 44.96 | 45.18 | 5,802,721 | -0.06(-0.14%) |
Feb 09, 2017 | 44.12 | 45.45 | 44.15 | 45.25 | 7,930,598 | +1.13(+2.56%) |
Feb 08, 2017 | 44.27 | 44.30 | 43.78 | 44.12 | 5,823,276 | -0.05(-0.10%) |
Feb 07, 2017 | 44.43 | 44.89 | 44.10 | 44.17 | 7,917,784 | -0.10(-0.23%) |
Feb 06, 2017 | 44.17 | 44.65 | 43.96 | 44.27 | 7,810,029 | +0.41(+0.94%) |
Feb 03, 2017 | 43.59 | 44.03 | 43.49 | 43.85 | 6,140,391 | +0.39(+0.91%) |
Feb 02, 2017 | 42.73 | 43.72 | 42.63 | 43.46 | 9,588,996 | +0.11(+0.25%) |