Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.61 | 44.61 | 44.55 | 44.55 | 791,420 | -0.04(-0.09%) |
Apr 27, 2017 | 44.55 | 44.61 | 44.54 | 44.59 | 798,700 | +0.07(+0.15%) |
Apr 26, 2017 | 44.50 | 44.54 | 44.48 | 44.53 | 601,814 | +0.02(+0.04%) |
Apr 25, 2017 | 44.56 | 44.59 | 44.51 | 44.51 | 873,651 | -0.11(-0.24%) |
Apr 24, 2017 | 44.59 | 44.64 | 44.57 | 44.62 | 755,780 | -0.02(-0.06%) |
Apr 21, 2017 | 44.65 | 44.67 | 44.64 | 44.64 | 783,243 | +0.00(+0.00%) |
Apr 20, 2017 | 44.59 | 44.65 | 44.59 | 44.64 | 983,727 | -0.05(-0.11%) |
Apr 19, 2017 | 44.70 | 44.71 | 44.64 | 44.69 | 696,151 | -0.05(-0.11%) |
Apr 18, 2017 | 44.68 | 44.74 | 44.64 | 44.74 | 709,920 | +0.08(+0.18%) |
Apr 17, 2017 | 44.68 | 44.73 | 44.64 | 44.66 | 703,763 | +0.00(+0.00%) |
Apr 13, 2017 | 44.62 | 44.66 | 44.59 | 44.66 | 863,112 | +0.06(+0.13%) |
Apr 12, 2017 | 44.55 | 44.61 | 44.50 | 44.60 | 714,975 | +0.07(+0.15%) |
Apr 11, 2017 | 44.55 | 44.58 | 44.49 | 44.54 | 962,153 | +0.02(+0.06%) |
Apr 10, 2017 | 44.52 | 44.55 | 44.48 | 44.51 | 634,493 | -0.01(-0.02%) |
Apr 07, 2017 | 44.56 | 44.59 | 44.50 | 44.52 | 698,697 | +0.01(+0.02%) |
Apr 06, 2017 | 44.50 | 44.52 | 44.44 | 44.51 | 969,620 | +0.02(+0.04%) |
Apr 05, 2017 | 44.43 | 44.50 | 44.40 | 44.50 | 663,270 | +0.04(+0.09%) |
Apr 04, 2017 | 44.50 | 44.52 | 44.45 | 44.46 | 1,010,627 | -0.02(-0.04%) |
Apr 03, 2017 | 44.36 | 44.47 | 44.32 | 44.47 | 1,585,087 | +0.14(+0.31%) |
Mar 31, 2017 | 44.35 | 44.39 | 44.31 | 44.34 | 771,818 | -0.02(-0.04%) |
Mar 30, 2017 | 44.36 | 44.38 | 44.33 | 44.35 | 767,943 | -0.03(-0.07%) |
Mar 29, 2017 | 44.33 | 44.38 | 44.29 | 44.38 | 1,002,893 | +0.11(+0.26%) |
Mar 28, 2017 | 44.31 | 44.33 | 44.23 | 44.27 | 1,434,940 | +0.00(+0.00%) |
Mar 27, 2017 | 44.30 | 44.31 | 44.24 | 44.27 | 715,882 | +0.02(+0.06%) |
Mar 24, 2017 | 44.21 | 44.25 | 44.19 | 44.25 | 666,461 | +0.04(+0.09%) |
Mar 23, 2017 | 44.25 | 44.27 | 44.16 | 44.20 | 584,841 | -0.02(-0.06%) |
Mar 22, 2017 | 44.23 | 44.24 | 44.16 | 44.23 | 977,792 | +0.11(+0.24%) |
Mar 21, 2017 | 44.08 | 44.13 | 44.07 | 44.12 | 1,000,222 | +0.07(+0.15%) |
Mar 20, 2017 | 44.01 | 44.08 | 44.00 | 44.06 | 1,362,249 | +0.05(+0.11%) |
Mar 17, 2017 | 44.05 | 44.05 | 44.00 | 44.01 | 939,758 | -0.04(-0.09%) |
Mar 16, 2017 | 44.10 | 44.13 | 44.02 | 44.05 | 1,602,325 | -0.12(-0.28%) |
Mar 15, 2017 | 44.06 | 44.20 | 44.04 | 44.17 | 1,295,363 | +0.17(+0.39%) |
Mar 14, 2017 | 43.96 | 44.01 | 43.93 | 44.00 | 1,379,749 | +0.09(+0.21%) |
Mar 13, 2017 | 43.98 | 43.98 | 43.89 | 43.91 | 1,793,448 | -0.04(-0.09%) |
Mar 10, 2017 | 44.06 | 44.06 | 43.93 | 43.95 | 1,352,024 | -0.09(-0.20%) |
Mar 09, 2017 | 44.07 | 44.10 | 43.99 | 44.04 | 1,107,172 | -0.09(-0.20%) |
Mar 08, 2017 | 44.12 | 44.14 | 44.08 | 44.13 | 1,496,118 | -0.12(-0.28%) |
Mar 07, 2017 | 44.26 | 44.27 | 44.21 | 44.25 | 891,734 | -0.02(-0.04%) |
Mar 06, 2017 | 44.28 | 44.29 | 44.24 | 44.27 | 1,519,724 | +0.02(+0.04%) |
Mar 03, 2017 | 44.25 | 44.28 | 44.20 | 44.25 | 933,513 | +0.01(+0.02%) |
Mar 02, 2017 | 44.26 | 44.29 | 44.21 | 44.25 | 1,376,487 | -0.05(-0.11%) |
Mar 01, 2017 | 44.27 | 44.30 | 44.24 | 44.29 | 1,949,623 | -0.05(-0.12%) |
Feb 28, 2017 | 44.39 | 44.40 | 44.33 | 44.35 | 1,338,151 | -0.02(-0.06%) |
Feb 27, 2017 | 44.41 | 44.42 | 44.33 | 44.37 | 1,112,783 | -0.01(-0.02%) |
Feb 24, 2017 | 44.33 | 44.40 | 44.30 | 44.38 | 1,515,087 | +0.13(+0.30%) |
Feb 23, 2017 | 44.22 | 44.27 | 44.20 | 44.25 | 912,254 | +0.07(+0.17%) |
Feb 22, 2017 | 44.11 | 44.17 | 44.09 | 44.17 | 1,179,887 | +0.13(+0.30%) |
Feb 21, 2017 | 44.13 | 44.13 | 44.02 | 44.04 | 1,358,780 | -0.08(-0.19%) |
Feb 17, 2017 | 44.13 | 44.13 | 44.13 | 0 | +0.06(+0.13%) | |
Feb 16, 2017 | 44.04 | 44.09 | 44.01 | 44.07 | 1,275,528 | +0.06(+0.13%) |
Feb 15, 2017 | 43.99 | 44.02 | 43.95 | 44.01 | 1,086,817 | +0.00(+0.00%) |
Feb 14, 2017 | 44.06 | 44.09 | 43.93 | 44.01 | 1,613,237 | -0.02(-0.06%) |
Feb 13, 2017 | 44.04 | 44.07 | 43.99 | 44.04 | 993,372 | +0.00(+0.00%) |
Feb 10, 2017 | 43.99 | 44.05 | 43.99 | 44.04 | 983,571 | -0.06(-0.13%) |
Feb 09, 2017 | 44.10 | 44.14 | 44.06 | 44.09 | 1,027,867 | +0.01(+0.02%) |
Feb 08, 2017 | 44.01 | 44.13 | 44.01 | 44.09 | 754,333 | +0.09(+0.20%) |
Feb 07, 2017 | 43.95 | 43.99 | 43.91 | 43.99 | 1,049,437 | +0.11(+0.24%) |
Feb 06, 2017 | 43.95 | 43.98 | 43.86 | 43.89 | 1,030,191 | -0.04(-0.09%) |
Feb 03, 2017 | 44.00 | 44.00 | 43.87 | 43.93 | 1,474,506 | +0.02(+0.04%) |
Feb 02, 2017 | 43.95 | 43.99 | 43.89 | 43.91 | 1,987,515 | +0.00(+0.00%) |