Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.82 | 44.88 | 44.67 | 44.87 | 1,623,297 | +0.03(+0.06%) |
Apr 27, 2017 | 44.83 | 44.95 | 44.76 | 44.84 | 903,088 | -0.08(-0.18%) |
Apr 26, 2017 | 44.98 | 45.06 | 44.87 | 44.92 | 3,147,804 | -0.08(-0.18%) |
Apr 25, 2017 | 44.99 | 45.12 | 44.96 | 45.00 | 1,216,588 | +0.52(+1.16%) |
Apr 24, 2017 | 44.44 | 44.54 | 44.42 | 44.48 | 682,939 | +0.33(+0.75%) |
Apr 21, 2017 | 44.01 | 44.19 | 43.99 | 44.15 | 931,356 | -0.04(-0.08%) |
Apr 20, 2017 | 43.96 | 44.22 | 43.94 | 44.18 | 1,552,295 | +0.68(+1.57%) |
Apr 19, 2017 | 43.67 | 43.81 | 43.43 | 43.50 | 526,928 | -0.05(-0.12%) |
Apr 18, 2017 | 43.53 | 43.67 | 43.42 | 43.55 | 1,055,485 | -0.61(-1.37%) |
Apr 17, 2017 | 43.92 | 44.22 | 43.85 | 44.16 | 5,762,688 | +0.33(+0.76%) |
Apr 13, 2017 | 44.06 | 44.22 | 43.82 | 43.82 | 1,517,162 | -0.19(-0.44%) |
Apr 12, 2017 | 44.03 | 44.06 | 43.85 | 44.02 | 1,542,235 | +0.17(+0.38%) |
Apr 11, 2017 | 43.99 | 44.02 | 43.60 | 43.85 | 1,727,912 | -0.26(-0.60%) |
Apr 10, 2017 | 44.00 | 44.16 | 43.96 | 44.11 | 929,344 | -0.08(-0.18%) |
Apr 07, 2017 | 44.15 | 44.32 | 44.01 | 44.19 | 1,277,276 | +0.00(+0.00%) |
Apr 06, 2017 | 44.15 | 44.21 | 44.01 | 44.19 | 1,311,891 | -0.01(-0.02%) |
Apr 05, 2017 | 44.42 | 44.44 | 44.12 | 44.20 | 4,700,947 | +0.03(+0.06%) |
Apr 04, 2017 | 44.10 | 44.28 | 44.02 | 44.17 | 1,173,291 | +0.02(+0.04%) |
Apr 03, 2017 | 44.05 | 44.20 | 43.85 | 44.16 | 1,317,500 | +0.37(+0.84%) |
Mar 31, 2017 | 43.84 | 43.89 | 43.73 | 43.79 | 2,138,887 | -0.31(-0.70%) |
Mar 30, 2017 | 44.02 | 44.15 | 43.99 | 44.10 | 1,336,773 | -0.25(-0.55%) |
Mar 29, 2017 | 44.15 | 44.37 | 44.13 | 44.34 | 1,083,383 | -0.01(-0.02%) |
Mar 28, 2017 | 44.12 | 44.49 | 44.12 | 44.35 | 2,218,707 | +0.16(+0.36%) |
Mar 27, 2017 | 43.85 | 44.25 | 43.74 | 44.19 | 1,332,802 | -0.17(-0.38%) |
Mar 24, 2017 | 44.23 | 44.44 | 44.18 | 44.36 | 1,366,866 | +0.04(+0.08%) |
Mar 23, 2017 | 44.11 | 44.48 | 44.09 | 44.32 | 1,488,917 | +0.10(+0.22%) |
Mar 22, 2017 | 43.89 | 44.32 | 43.81 | 44.23 | 1,917,039 | +0.16(+0.36%) |
Mar 21, 2017 | 44.95 | 44.96 | 43.96 | 44.07 | 2,386,794 | -0.66(-1.47%) |
Mar 20, 2017 | 44.54 | 44.79 | 44.48 | 44.73 | 3,054,079 | +0.61(+1.39%) |
Mar 17, 2017 | 44.25 | 44.25 | 44.08 | 44.11 | 2,269,201 | -0.11(-0.24%) |
Mar 16, 2017 | 44.24 | 44.29 | 44.13 | 44.22 | 4,781,259 | +0.51(+1.16%) |
Mar 15, 2017 | 43.24 | 43.85 | 43.10 | 43.71 | 5,941,235 | +0.64(+1.49%) |
Mar 14, 2017 | 43.26 | 43.28 | 43.03 | 43.07 | 1,502,570 | -0.25(-0.57%) |
Mar 13, 2017 | 43.24 | 43.43 | 43.19 | 43.32 | 969,791 | +0.69(+1.63%) |
Mar 10, 2017 | 42.57 | 42.67 | 42.46 | 42.62 | 533,681 | +0.23(+0.54%) |
Mar 09, 2017 | 42.42 | 42.54 | 42.15 | 42.39 | 866,411 | -0.41(-0.96%) |
Mar 08, 2017 | 42.99 | 43.05 | 42.72 | 42.81 | 1,070,035 | +0.04(+0.10%) |
Mar 07, 2017 | 42.81 | 42.88 | 42.69 | 42.76 | 1,401,160 | +0.14(+0.33%) |
Mar 06, 2017 | 42.58 | 42.64 | 42.46 | 42.62 | 806,399 | -0.04(-0.10%) |
Mar 03, 2017 | 42.60 | 42.74 | 42.53 | 42.67 | 819,665 | +0.19(+0.45%) |
Mar 02, 2017 | 42.67 | 42.75 | 42.47 | 42.47 | 1,599,485 | -0.74(-1.70%) |
Mar 01, 2017 | 43.07 | 43.30 | 42.99 | 43.21 | 1,395,628 | +0.49(+1.15%) |
Feb 28, 2017 | 42.74 | 42.85 | 42.64 | 42.72 | 1,268,352 | -0.21(-0.49%) |
Feb 27, 2017 | 42.80 | 42.95 | 42.75 | 42.93 | 1,331,670 | -0.11(-0.27%) |
Feb 24, 2017 | 42.97 | 43.07 | 42.87 | 43.04 | 1,309,199 | -0.53(-1.21%) |
Feb 23, 2017 | 43.85 | 43.87 | 43.44 | 43.57 | 1,895,787 | -0.13(-0.30%) |
Feb 22, 2017 | 43.53 | 43.77 | 43.53 | 43.70 | 1,485,884 | +0.37(+0.85%) |
Feb 21, 2017 | 43.17 | 43.39 | 43.10 | 43.33 | 1,258,726 | +0.35(+0.82%) |
Feb 17, 2017 | 42.98 | 42.98 | 42.98 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.26 | 43.38 | 43.13 | 43.18 | 2,302,505 | +0.01(+0.02%) |
Feb 15, 2017 | 42.89 | 43.21 | 42.88 | 43.17 | 1,731,807 | +0.50(+1.17%) |
Feb 14, 2017 | 42.60 | 42.75 | 42.37 | 42.67 | 1,075,333 | -0.10(-0.23%) |
Feb 13, 2017 | 42.72 | 43.00 | 42.71 | 42.77 | 2,921,537 | +0.21(+0.49%) |
Feb 10, 2017 | 42.39 | 42.60 | 42.35 | 42.56 | 1,510,175 | +0.14(+0.33%) |
Feb 09, 2017 | 42.33 | 42.54 | 42.28 | 42.42 | 839,019 | +0.36(+0.85%) |
Feb 08, 2017 | 41.82 | 42.17 | 41.75 | 42.06 | 542,275 | +0.61(+1.46%) |
Feb 07, 2017 | 41.61 | 41.69 | 41.40 | 41.46 | 1,037,129 | -0.02(-0.04%) |
Feb 06, 2017 | 41.43 | 41.58 | 41.43 | 41.47 | 615,615 | +0.16(+0.38%) |
Feb 03, 2017 | 41.32 | 41.39 | 41.21 | 41.32 | 1,277,402 | +0.01(+0.02%) |
Feb 02, 2017 | 41.20 | 41.33 | 41.09 | 41.31 | 1,585,150 | +0.07(+0.17%) |