Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.58 | 45.77 | 44.77 | 44.83 | 8,510,141 | -0.80(-1.76%) |
Apr 27, 2017 | 46.25 | 46.28 | 45.37 | 45.64 | 7,456,651 | -0.49(-1.06%) |
Apr 26, 2017 | 45.61 | 46.54 | 45.48 | 46.13 | 11,034,958 | +0.49(+1.07%) |
Apr 25, 2017 | 45.88 | 46.10 | 45.63 | 45.64 | 8,148,129 | +0.17(+0.36%) |
Apr 24, 2017 | 45.52 | 46.06 | 45.40 | 45.47 | 10,575,454 | +0.98(+2.20%) |
Apr 21, 2017 | 44.36 | 44.84 | 44.22 | 44.49 | 9,048,381 | -0.13(-0.30%) |
Apr 20, 2017 | 43.98 | 44.68 | 43.91 | 44.63 | 11,349,242 | +0.92(+2.11%) |
Apr 19, 2017 | 43.72 | 44.14 | 43.50 | 43.71 | 6,665,303 | +0.28(+0.65%) |
Apr 18, 2017 | 43.23 | 43.72 | 42.82 | 43.42 | 8,486,503 | -0.22(-0.51%) |
Apr 17, 2017 | 42.87 | 43.69 | 42.69 | 43.65 | 9,841,788 | +0.75(+1.76%) |
Apr 13, 2017 | 43.52 | 43.86 | 42.87 | 42.89 | 13,493,529 | -0.93(-2.12%) |
Apr 12, 2017 | 44.40 | 44.53 | 43.66 | 43.82 | 8,841,503 | -0.62(-1.40%) |
Apr 11, 2017 | 43.91 | 44.47 | 43.63 | 44.44 | 11,198,980 | +0.26(+0.58%) |
Apr 10, 2017 | 44.38 | 44.78 | 43.82 | 44.19 | 7,652,057 | -0.28(-0.63%) |
Apr 07, 2017 | 44.27 | 44.69 | 44.06 | 44.47 | 9,998,623 | -0.18(-0.41%) |
Apr 06, 2017 | 44.05 | 44.79 | 43.71 | 44.65 | 7,603,811 | +0.59(+1.34%) |
Apr 05, 2017 | 45.32 | 45.54 | 44.03 | 44.06 | 10,190,459 | -0.83(-1.85%) |
Apr 04, 2017 | 44.55 | 45.10 | 44.55 | 44.89 | 8,503,833 | +0.02(+0.06%) |
Apr 03, 2017 | 45.27 | 45.49 | 44.40 | 44.87 | 11,060,218 | -0.43(-0.95%) |
Mar 31, 2017 | 45.54 | 45.74 | 45.27 | 45.30 | 8,914,291 | -0.44(-0.96%) |
Mar 30, 2017 | 44.34 | 45.88 | 44.34 | 45.74 | 16,427,395 | +1.37(+3.08%) |
Mar 29, 2017 | 44.43 | 44.66 | 44.08 | 44.37 | 6,253,710 | -0.15(-0.34%) |
Mar 28, 2017 | 43.60 | 44.74 | 43.58 | 44.52 | 9,308,868 | +0.74(+1.69%) |
Mar 27, 2017 | 42.72 | 43.86 | 42.45 | 43.78 | 14,408,430 | -0.24(-0.55%) |
Mar 24, 2017 | 44.12 | 44.34 | 43.62 | 44.02 | 10,669,347 | +0.07(+0.15%) |
Mar 23, 2017 | 43.50 | 44.54 | 43.39 | 43.96 | 14,121,601 | +0.33(+0.76%) |
Mar 22, 2017 | 43.32 | 44.02 | 42.78 | 43.62 | 20,940,272 | -0.12(-0.28%) |
Mar 21, 2017 | 46.51 | 46.75 | 43.71 | 43.75 | 34,180,012 | -2.50(-5.41%) |
Mar 20, 2017 | 46.73 | 46.83 | 46.21 | 46.25 | 5,142,449 | -0.65(-1.38%) |
Mar 17, 2017 | 47.18 | 47.23 | 46.46 | 46.90 | 13,334,994 | -0.20(-0.42%) |
Mar 16, 2017 | 46.91 | 47.29 | 46.77 | 47.10 | 6,379,866 | +0.43(+0.92%) |
Mar 15, 2017 | 47.19 | 47.53 | 46.56 | 46.67 | 16,995,854 | -0.40(-0.84%) |
Mar 14, 2017 | 46.93 | 47.12 | 46.38 | 47.06 | 6,635,151 | -0.12(-0.26%) |
Mar 13, 2017 | 47.15 | 47.51 | 46.94 | 47.19 | 4,642,993 | +0.06(+0.12%) |
Mar 10, 2017 | 47.63 | 47.63 | 46.58 | 47.13 | 12,661,028 | -0.21(-0.45%) |
Mar 09, 2017 | 47.56 | 47.86 | 47.24 | 47.34 | 8,690,526 | -0.02(-0.03%) |
Mar 08, 2017 | 48.15 | 48.28 | 47.29 | 47.36 | 11,258,580 | -0.26(-0.54%) |
Mar 07, 2017 | 47.77 | 47.97 | 47.47 | 47.62 | 7,350,969 | -0.21(-0.43%) |
Mar 06, 2017 | 47.83 | 48.04 | 47.34 | 47.82 | 6,639,797 | -0.31(-0.64%) |
Mar 03, 2017 | 47.95 | 48.26 | 47.84 | 48.13 | 11,080,600 | +0.31(+0.66%) |
Mar 02, 2017 | 49.22 | 49.35 | 47.76 | 47.82 | 8,714,082 | -1.27(-2.59%) |
Mar 01, 2017 | 48.59 | 49.29 | 48.38 | 49.09 | 13,105,512 | +1.57(+3.31%) |
Feb 28, 2017 | 47.74 | 47.81 | 47.28 | 47.52 | 6,416,710 | -0.41(-0.86%) |
Feb 27, 2017 | 47.59 | 47.93 | 47.48 | 47.93 | 5,773,430 | +0.41(+0.87%) |
Feb 24, 2017 | 47.30 | 47.58 | 47.17 | 47.52 | 7,179,368 | -0.40(-0.83%) |
Feb 23, 2017 | 47.96 | 47.99 | 47.27 | 47.91 | 6,158,281 | +0.03(+0.07%) |
Feb 22, 2017 | 47.59 | 48.10 | 47.59 | 47.88 | 4,830,528 | -0.04(-0.09%) |
Feb 21, 2017 | 48.01 | 48.16 | 47.63 | 47.92 | 4,850,517 | +0.21(+0.43%) |
Feb 17, 2017 | 47.72 | 47.72 | 47.72 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 47.92 | 48.00 | 47.41 | 47.86 | 8,218,380 | -0.07(-0.14%) |
Feb 15, 2017 | 48.01 | 48.06 | 47.56 | 47.92 | 7,537,518 | +0.21(+0.43%) |
Feb 14, 2017 | 46.92 | 47.78 | 46.72 | 47.72 | 10,069,206 | +0.84(+1.78%) |
Feb 13, 2017 | 46.77 | 47.25 | 46.72 | 46.88 | 7,349,035 | +0.43(+0.93%) |
Feb 10, 2017 | 46.46 | 46.57 | 46.13 | 46.45 | 7,446,107 | +0.22(+0.47%) |
Feb 09, 2017 | 45.41 | 46.31 | 45.48 | 46.24 | 11,145,340 | +0.83(+1.82%) |
Feb 08, 2017 | 45.61 | 45.71 | 44.99 | 45.41 | 7,710,431 | -0.45(-0.99%) |
Feb 07, 2017 | 46.21 | 46.32 | 45.67 | 45.86 | 5,256,170 | -0.17(-0.38%) |
Feb 06, 2017 | 46.04 | 46.48 | 45.95 | 46.04 | 7,390,564 | -0.34(-0.73%) |
Feb 03, 2017 | 45.89 | 46.43 | 45.60 | 46.38 | 8,231,124 | +1.18(+2.62%) |
Feb 02, 2017 | 45.34 | 45.53 | 44.95 | 45.19 | 8,821,244 | -0.52(-1.14%) |