Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.79 | 44.84 | 44.63 | 44.84 | 1,624,445 | +0.03(+0.06%) |
Apr 27, 2017 | 44.80 | 44.92 | 44.73 | 44.81 | 903,726 | -0.08(-0.18%) |
Apr 26, 2017 | 44.95 | 45.03 | 44.84 | 44.89 | 3,150,029 | -0.08(-0.18%) |
Apr 25, 2017 | 44.96 | 45.09 | 44.92 | 44.97 | 1,217,448 | +0.52(+1.16%) |
Apr 24, 2017 | 44.41 | 44.51 | 44.39 | 44.45 | 683,422 | +0.33(+0.75%) |
Apr 21, 2017 | 43.98 | 44.16 | 43.95 | 44.12 | 932,014 | -0.03(-0.08%) |
Apr 20, 2017 | 43.92 | 44.19 | 43.91 | 44.15 | 1,553,392 | +0.68(+1.57%) |
Apr 19, 2017 | 43.64 | 43.78 | 43.40 | 43.47 | 527,300 | -0.05(-0.12%) |
Apr 18, 2017 | 43.50 | 43.64 | 43.39 | 43.52 | 1,056,232 | -0.60(-1.37%) |
Apr 17, 2017 | 43.89 | 44.19 | 43.82 | 44.13 | 5,766,762 | +0.33(+0.76%) |
Apr 13, 2017 | 44.03 | 44.19 | 43.79 | 43.79 | 1,518,234 | -0.19(-0.44%) |
Apr 12, 2017 | 44.00 | 44.03 | 43.82 | 43.99 | 1,543,325 | +0.17(+0.38%) |
Apr 11, 2017 | 43.96 | 43.99 | 43.57 | 43.82 | 1,729,133 | -0.26(-0.60%) |
Apr 10, 2017 | 43.97 | 44.13 | 43.93 | 44.08 | 930,001 | -0.08(-0.18%) |
Apr 07, 2017 | 44.12 | 44.29 | 43.98 | 44.16 | 1,278,179 | +0.00(+0.00%) |
Apr 06, 2017 | 44.12 | 44.18 | 43.98 | 44.16 | 1,312,818 | -0.01(-0.02%) |
Apr 05, 2017 | 44.39 | 44.41 | 44.09 | 44.17 | 4,704,270 | +0.03(+0.06%) |
Apr 04, 2017 | 44.06 | 44.25 | 43.99 | 44.14 | 1,174,121 | +0.02(+0.04%) |
Apr 03, 2017 | 44.02 | 44.17 | 43.82 | 44.13 | 1,318,431 | +0.37(+0.84%) |
Mar 31, 2017 | 43.81 | 43.86 | 43.70 | 43.76 | 2,140,399 | -0.31(-0.70%) |
Mar 30, 2017 | 43.99 | 44.12 | 43.96 | 44.06 | 1,337,718 | -0.25(-0.55%) |
Mar 29, 2017 | 44.12 | 44.34 | 44.10 | 44.31 | 1,084,149 | -0.01(-0.02%) |
Mar 28, 2017 | 44.09 | 44.45 | 44.09 | 44.32 | 2,220,275 | +0.16(+0.36%) |
Mar 27, 2017 | 43.82 | 44.22 | 43.71 | 44.16 | 1,333,744 | -0.17(-0.38%) |
Mar 24, 2017 | 44.20 | 44.41 | 44.15 | 44.33 | 1,367,832 | +0.03(+0.08%) |
Mar 23, 2017 | 44.08 | 44.45 | 44.06 | 44.29 | 1,489,969 | +0.10(+0.22%) |
Mar 22, 2017 | 43.85 | 44.29 | 43.78 | 44.20 | 1,918,394 | +0.16(+0.36%) |
Mar 21, 2017 | 44.91 | 44.92 | 43.92 | 44.04 | 2,388,481 | -0.66(-1.47%) |
Mar 20, 2017 | 44.51 | 44.76 | 44.45 | 44.70 | 3,056,238 | +0.61(+1.39%) |
Mar 17, 2017 | 44.22 | 44.22 | 44.05 | 44.08 | 2,270,805 | -0.11(-0.24%) |
Mar 16, 2017 | 44.20 | 44.26 | 44.10 | 44.19 | 4,784,639 | +0.51(+1.16%) |
Mar 15, 2017 | 43.21 | 43.82 | 43.07 | 43.68 | 5,945,435 | +0.64(+1.49%) |
Mar 14, 2017 | 43.23 | 43.25 | 43.00 | 43.04 | 1,503,632 | -0.25(-0.57%) |
Mar 13, 2017 | 43.21 | 43.40 | 43.16 | 43.28 | 970,477 | +0.69(+1.63%) |
Mar 10, 2017 | 42.54 | 42.64 | 42.43 | 42.59 | 534,059 | +0.23(+0.54%) |
Mar 09, 2017 | 42.39 | 42.51 | 42.12 | 42.36 | 867,023 | -0.41(-0.96%) |
Mar 08, 2017 | 42.96 | 43.02 | 42.69 | 42.78 | 1,070,791 | +0.04(+0.10%) |
Mar 07, 2017 | 42.78 | 42.85 | 42.66 | 42.73 | 1,402,150 | +0.14(+0.33%) |
Mar 06, 2017 | 42.55 | 42.61 | 42.43 | 42.59 | 806,969 | -0.04(-0.10%) |
Mar 03, 2017 | 42.57 | 42.71 | 42.50 | 42.64 | 820,244 | +0.19(+0.45%) |
Mar 02, 2017 | 42.64 | 42.72 | 42.44 | 42.44 | 1,600,616 | -0.74(-1.70%) |
Mar 01, 2017 | 43.04 | 43.27 | 42.96 | 43.18 | 1,396,615 | +0.49(+1.15%) |
Feb 28, 2017 | 42.71 | 42.82 | 42.61 | 42.69 | 1,269,248 | -0.21(-0.49%) |
Feb 27, 2017 | 42.77 | 42.92 | 42.72 | 42.90 | 1,332,611 | -0.11(-0.26%) |
Feb 24, 2017 | 42.94 | 43.04 | 42.84 | 43.01 | 1,310,124 | -0.53(-1.21%) |
Feb 23, 2017 | 43.82 | 43.84 | 43.41 | 43.54 | 1,897,127 | -0.13(-0.30%) |
Feb 22, 2017 | 43.50 | 43.74 | 43.50 | 43.67 | 1,486,934 | +0.37(+0.85%) |
Feb 21, 2017 | 43.14 | 43.35 | 43.07 | 43.30 | 1,259,615 | +0.35(+0.82%) |
Feb 17, 2017 | 42.95 | 42.95 | 42.95 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.23 | 43.35 | 43.10 | 43.15 | 2,304,132 | +0.01(+0.02%) |
Feb 15, 2017 | 42.86 | 43.18 | 42.85 | 43.14 | 1,733,031 | +0.50(+1.17%) |
Feb 14, 2017 | 42.57 | 42.72 | 42.34 | 42.64 | 1,076,093 | -0.10(-0.23%) |
Feb 13, 2017 | 42.69 | 42.97 | 42.68 | 42.74 | 2,923,603 | +0.21(+0.49%) |
Feb 10, 2017 | 42.36 | 42.57 | 42.32 | 42.53 | 1,511,243 | +0.14(+0.33%) |
Feb 09, 2017 | 42.30 | 42.51 | 42.25 | 42.39 | 839,613 | +0.36(+0.85%) |
Feb 08, 2017 | 41.79 | 42.15 | 41.72 | 42.03 | 542,659 | +0.60(+1.46%) |
Feb 07, 2017 | 41.58 | 41.66 | 41.37 | 41.43 | 1,037,862 | -0.02(-0.04%) |
Feb 06, 2017 | 41.40 | 41.55 | 41.40 | 41.44 | 616,050 | +0.16(+0.38%) |
Feb 03, 2017 | 41.29 | 41.37 | 41.18 | 41.29 | 1,278,305 | +0.01(+0.02%) |
Feb 02, 2017 | 41.17 | 41.30 | 41.06 | 41.28 | 1,586,271 | +0.07(+0.17%) |