Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.55 | 44.21 | 43.37 | 44.15 | 5,987,605 | +0.52(+1.19%) |
Apr 27, 2017 | 43.48 | 43.99 | 43.36 | 43.64 | 4,465,419 | +0.15(+0.35%) |
Apr 26, 2017 | 43.18 | 43.73 | 42.87 | 43.48 | 4,931,209 | +1.18(+2.79%) |
Apr 25, 2017 | 42.43 | 42.67 | 42.03 | 42.31 | 3,290,975 | -0.08(-0.18%) |
Apr 24, 2017 | 42.11 | 42.46 | 41.62 | 42.38 | 5,949,877 | +0.71(+1.71%) |
Apr 21, 2017 | 41.46 | 41.79 | 41.11 | 41.67 | 3,670,816 | +0.15(+0.36%) |
Apr 20, 2017 | 40.97 | 42.07 | 40.97 | 41.52 | 4,021,094 | +0.97(+2.39%) |
Apr 19, 2017 | 40.07 | 40.87 | 40.02 | 40.55 | 3,310,768 | +0.61(+1.53%) |
Apr 18, 2017 | 39.84 | 40.19 | 39.49 | 39.94 | 2,462,970 | -0.04(-0.10%) |
Apr 17, 2017 | 39.76 | 40.03 | 39.59 | 39.98 | 2,905,248 | +0.30(+0.76%) |
Apr 13, 2017 | 39.86 | 40.01 | 39.54 | 39.68 | 3,533,551 | -0.29(-0.73%) |
Apr 12, 2017 | 39.65 | 40.09 | 39.44 | 39.97 | 3,300,519 | -0.12(-0.29%) |
Apr 11, 2017 | 39.76 | 40.11 | 39.30 | 40.09 | 4,369,437 | +0.38(+0.95%) |
Apr 10, 2017 | 39.48 | 40.35 | 39.43 | 39.71 | 4,280,720 | +0.23(+0.57%) |
Apr 07, 2017 | 39.88 | 40.35 | 39.13 | 39.49 | 8,848,692 | -0.52(-1.30%) |
Apr 06, 2017 | 38.25 | 40.13 | 38.18 | 40.01 | 17,770,794 | +3.97(+11.02%) |
Apr 05, 2017 | 36.79 | 36.87 | 35.99 | 36.04 | 8,047,373 | -0.56(-1.53%) |
Apr 04, 2017 | 37.73 | 37.75 | 36.43 | 36.60 | 10,081,074 | -1.70(-4.43%) |
Apr 03, 2017 | 39.38 | 39.47 | 38.26 | 38.29 | 5,879,571 | -1.09(-2.76%) |
Mar 31, 2017 | 39.86 | 40.31 | 39.32 | 39.38 | 4,303,100 | -0.34(-0.86%) |
Mar 30, 2017 | 40.22 | 40.39 | 39.57 | 39.72 | 5,286,437 | -0.68(-1.68%) |
Mar 29, 2017 | 39.89 | 40.88 | 39.82 | 40.40 | 3,649,804 | +0.46(+1.15%) |
Mar 28, 2017 | 39.65 | 39.99 | 39.10 | 39.94 | 5,093,363 | +0.07(+0.17%) |
Mar 27, 2017 | 39.45 | 40.21 | 39.25 | 39.87 | 4,632,934 | +0.18(+0.46%) |
Mar 24, 2017 | 40.27 | 40.30 | 39.49 | 39.69 | 2,958,410 | -0.50(-1.25%) |
Mar 23, 2017 | 40.07 | 40.34 | 39.90 | 40.19 | 3,486,763 | +0.18(+0.44%) |
Mar 22, 2017 | 40.58 | 40.71 | 39.58 | 40.02 | 5,974,743 | -1.10(-2.68%) |
Mar 21, 2017 | 42.36 | 42.38 | 40.56 | 41.12 | 5,071,773 | -1.07(-2.54%) |
Mar 20, 2017 | 42.85 | 42.88 | 41.85 | 42.19 | 4,234,077 | -0.60(-1.41%) |
Mar 17, 2017 | 42.57 | 42.87 | 42.19 | 42.79 | 12,307,103 | +1.01(+2.42%) |
Mar 16, 2017 | 42.40 | 42.62 | 41.60 | 41.78 | 4,650,762 | -0.59(-1.40%) |
Mar 15, 2017 | 41.85 | 42.53 | 41.55 | 42.37 | 3,836,033 | +0.45(+1.08%) |
Mar 14, 2017 | 41.46 | 42.15 | 41.39 | 41.92 | 2,773,254 | +0.24(+0.58%) |
Mar 13, 2017 | 42.06 | 42.75 | 41.40 | 41.68 | 4,800,872 | -0.38(-0.89%) |
Mar 10, 2017 | 42.19 | 42.28 | 41.75 | 42.06 | 4,066,568 | +0.20(+0.48%) |
Mar 09, 2017 | 42.44 | 42.63 | 41.68 | 41.85 | 3,201,828 | -0.71(-1.67%) |
Mar 08, 2017 | 41.86 | 42.75 | 41.74 | 42.57 | 4,466,187 | +0.62(+1.47%) |
Mar 07, 2017 | 42.82 | 43.25 | 41.80 | 41.95 | 4,282,414 | -1.06(-2.47%) |
Mar 06, 2017 | 43.57 | 43.71 | 42.79 | 43.01 | 4,684,845 | -0.75(-1.72%) |
Mar 03, 2017 | 44.51 | 44.71 | 43.17 | 43.76 | 3,885,048 | -0.89(-2.00%) |
Mar 02, 2017 | 44.52 | 44.90 | 44.15 | 44.66 | 6,568,777 | +0.49(+1.12%) |
Mar 01, 2017 | 44.25 | 44.47 | 43.57 | 44.16 | 4,834,304 | +0.17(+0.38%) |
Feb 28, 2017 | 43.80 | 44.06 | 43.15 | 43.99 | 5,882,420 | +0.19(+0.44%) |
Feb 27, 2017 | 42.41 | 44.13 | 42.24 | 43.80 | 7,419,937 | +1.17(+2.75%) |
Feb 24, 2017 | 40.73 | 43.13 | 40.59 | 42.63 | 12,806,391 | +1.71(+4.19%) |
Feb 23, 2017 | 42.22 | 42.64 | 40.08 | 40.92 | 33,245,276 | -7.68(-15.81%) |
Feb 22, 2017 | 48.24 | 48.76 | 47.81 | 48.60 | 7,205,668 | +0.36(+0.75%) |
Feb 21, 2017 | 48.39 | 49.12 | 48.01 | 48.24 | 5,109,527 | +0.16(+0.33%) |
Feb 17, 2017 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 48.71 | 48.93 | 47.78 | 48.06 | 3,556,712 | -0.62(-1.27%) |
Feb 15, 2017 | 48.23 | 48.81 | 48.11 | 48.68 | 3,732,900 | +0.57(+1.18%) |
Feb 14, 2017 | 47.83 | 48.57 | 47.66 | 48.11 | 4,643,224 | +0.26(+0.55%) |
Feb 13, 2017 | 49.13 | 49.37 | 47.80 | 47.84 | 3,841,419 | -0.91(-1.87%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.38 | 48.75 | 4,048,078 | +0.00(+0.00%) |
Feb 09, 2017 | 48.54 | 49.56 | 48.40 | 48.75 | 4,378,077 | +0.22(+0.44%) |
Feb 08, 2017 | 48.35 | 48.69 | 48.08 | 48.54 | 3,347,782 | +0.31(+0.65%) |
Feb 07, 2017 | 49.13 | 49.32 | 48.16 | 48.22 | 2,840,197 | -0.72(-1.47%) |
Feb 06, 2017 | 49.25 | 49.49 | 48.66 | 48.94 | 2,239,964 | -0.36(-0.72%) |
Feb 03, 2017 | 49.14 | 49.66 | 48.64 | 49.30 | 2,305,141 | +0.25(+0.51%) |
Feb 02, 2017 | 48.42 | 50.03 | 47.56 | 49.05 | 5,034,241 | +0.40(+0.82%) |