Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.37 | 44.13 | 41.76 | 43.96 | 42,023,016 | +0.43(+1.00%) |
Apr 27, 2017 | 43.55 | 43.63 | 43.28 | 43.52 | 8,502,625 | +0.14(+0.32%) |
Apr 26, 2017 | 43.52 | 43.60 | 43.28 | 43.39 | 9,013,977 | +0.03(+0.08%) |
Apr 25, 2017 | 43.49 | 43.75 | 43.32 | 43.35 | 14,289,357 | +0.16(+0.36%) |
Apr 24, 2017 | 43.36 | 43.56 | 43.15 | 43.20 | 13,183,841 | +0.25(+0.59%) |
Apr 21, 2017 | 43.16 | 43.19 | 42.71 | 42.94 | 13,388,457 | -0.13(-0.30%) |
Apr 20, 2017 | 43.53 | 43.68 | 42.04 | 43.08 | 30,149,002 | +0.04(+0.10%) |
Apr 19, 2017 | 43.35 | 43.43 | 42.78 | 43.03 | 18,867,126 | -0.05(-0.11%) |
Apr 18, 2017 | 43.03 | 43.34 | 42.85 | 43.08 | 13,767,886 | -0.18(-0.42%) |
Apr 17, 2017 | 43.34 | 43.46 | 43.15 | 43.26 | 12,801,826 | +0.08(+0.19%) |
Apr 13, 2017 | 43.46 | 43.91 | 43.17 | 43.18 | 20,800,444 | -0.49(-1.12%) |
Apr 12, 2017 | 44.69 | 44.70 | 43.45 | 43.67 | 30,343,516 | -1.60(-3.54%) |
Apr 11, 2017 | 46.07 | 46.10 | 44.76 | 45.28 | 21,151,712 | -0.96(-2.07%) |
Apr 10, 2017 | 46.16 | 46.47 | 46.03 | 46.23 | 7,383,722 | +0.16(+0.36%) |
Apr 07, 2017 | 46.28 | 46.30 | 45.97 | 46.07 | 6,393,476 | -0.17(-0.37%) |
Apr 06, 2017 | 46.17 | 46.40 | 45.92 | 46.24 | 7,038,939 | +0.05(+0.11%) |
Apr 05, 2017 | 46.46 | 47.06 | 46.15 | 46.19 | 9,605,850 | -0.17(-0.37%) |
Apr 04, 2017 | 46.05 | 46.55 | 46.01 | 46.36 | 8,709,349 | +0.15(+0.32%) |
Apr 03, 2017 | 46.84 | 46.90 | 45.84 | 46.22 | 13,867,665 | -0.69(-1.46%) |
Mar 31, 2017 | 47.00 | 47.19 | 46.60 | 46.90 | 12,304,592 | +0.11(+0.24%) |
Mar 30, 2017 | 46.92 | 47.16 | 46.78 | 46.79 | 7,773,988 | -0.13(-0.28%) |
Mar 29, 2017 | 46.70 | 46.93 | 46.51 | 46.92 | 4,942,211 | -0.02(-0.03%) |
Mar 28, 2017 | 46.36 | 47.12 | 46.36 | 46.94 | 7,278,249 | +0.59(+1.27%) |
Mar 27, 2017 | 46.40 | 46.58 | 46.20 | 46.35 | 5,777,999 | -0.21(-0.46%) |
Mar 24, 2017 | 47.01 | 47.01 | 46.33 | 46.56 | 6,872,313 | +0.09(+0.19%) |
Mar 23, 2017 | 46.76 | 46.85 | 46.29 | 46.47 | 9,436,197 | -0.19(-0.40%) |
Mar 22, 2017 | 46.40 | 46.73 | 45.89 | 46.66 | 11,160,463 | +0.20(+0.42%) |
Mar 21, 2017 | 47.39 | 47.52 | 46.41 | 46.46 | 12,338,446 | -0.83(-1.75%) |
Mar 20, 2017 | 47.27 | 47.50 | 47.11 | 47.29 | 9,166,238 | +0.21(+0.45%) |
Mar 17, 2017 | 47.91 | 47.94 | 47.04 | 47.08 | 24,521,006 | -0.65(-1.37%) |
Mar 16, 2017 | 47.69 | 48.04 | 47.57 | 47.73 | 8,809,317 | -0.14(-0.29%) |
Mar 15, 2017 | 47.79 | 48.06 | 47.59 | 47.87 | 11,037,932 | +0.25(+0.52%) |
Mar 14, 2017 | 47.75 | 47.75 | 47.21 | 47.62 | 7,672,199 | -0.20(-0.41%) |
Mar 13, 2017 | 48.29 | 48.29 | 47.61 | 47.82 | 9,459,697 | -0.15(-0.31%) |
Mar 10, 2017 | 47.74 | 48.09 | 47.69 | 47.97 | 11,921,983 | +0.55(+1.16%) |
Mar 09, 2017 | 47.16 | 47.52 | 46.95 | 47.42 | 12,073,051 | +0.16(+0.35%) |
Mar 08, 2017 | 46.56 | 47.51 | 46.56 | 47.25 | 16,136,599 | +0.85(+1.83%) |
Mar 07, 2017 | 46.30 | 46.48 | 45.96 | 46.40 | 8,718,520 | +0.23(+0.50%) |
Mar 06, 2017 | 46.03 | 46.27 | 45.86 | 46.18 | 8,852,159 | +0.01(+0.02%) |
Mar 03, 2017 | 46.23 | 46.27 | 45.81 | 46.17 | 8,538,711 | +0.06(+0.12%) |
Mar 02, 2017 | 46.58 | 46.75 | 46.00 | 46.11 | 10,320,943 | -0.52(-1.12%) |
Mar 01, 2017 | 46.57 | 46.69 | 46.03 | 46.63 | 13,546,870 | +0.43(+0.94%) |
Feb 28, 2017 | 46.21 | 46.23 | 45.72 | 46.20 | 12,699,537 | -0.20(-0.44%) |
Feb 27, 2017 | 46.27 | 46.61 | 46.06 | 46.40 | 8,705,084 | +0.03(+0.07%) |
Feb 24, 2017 | 46.21 | 46.38 | 45.79 | 46.37 | 13,135,111 | +0.06(+0.14%) |
Feb 23, 2017 | 46.20 | 46.44 | 46.01 | 46.31 | 12,519,544 | +0.03(+0.07%) |
Feb 22, 2017 | 46.01 | 46.27 | 45.77 | 46.27 | 10,735,714 | +0.28(+0.62%) |
Feb 21, 2017 | 46.06 | 46.35 | 45.85 | 45.99 | 12,175,687 | +0.23(+0.51%) |
Feb 17, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.85 | 46.11 | 45.74 | 46.10 | 14,340,923 | +0.32(+0.69%) |
Feb 15, 2017 | 45.08 | 45.79 | 44.97 | 45.78 | 17,457,734 | +0.82(+1.82%) |
Feb 14, 2017 | 44.92 | 44.99 | 44.43 | 44.96 | 16,128,726 | +0.45(+1.00%) |
Feb 13, 2017 | 44.23 | 44.68 | 43.97 | 44.52 | 17,908,528 | +0.75(+1.72%) |
Feb 10, 2017 | 43.03 | 43.99 | 42.89 | 43.76 | 17,327,344 | +0.91(+2.12%) |
Feb 09, 2017 | 42.88 | 43.03 | 42.76 | 42.85 | 9,395,995 | -0.01(-0.02%) |
Feb 08, 2017 | 43.27 | 43.27 | 42.72 | 42.86 | 11,386,660 | -0.31(-0.71%) |
Feb 07, 2017 | 43.13 | 43.18 | 42.76 | 43.17 | 12,799,745 | +0.32(+0.74%) |
Feb 06, 2017 | 43.20 | 43.28 | 42.81 | 42.85 | 10,133,097 | -0.08(-0.19%) |
Feb 03, 2017 | 42.91 | 43.13 | 42.75 | 42.94 | 13,530,564 | +0.26(+0.61%) |
Feb 02, 2017 | 42.91 | 43.03 | 42.44 | 42.68 | 17,867,450 | -0.40(-0.92%) |