Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.53 | 45.66 | 45.41 | 45.65 | 8,504,160 | -0.02(-0.04%) |
Apr 27, 2017 | 45.79 | 45.81 | 45.59 | 45.66 | 7,084,901 | -0.06(-0.13%) |
Apr 26, 2017 | 46.11 | 46.11 | 45.70 | 45.72 | 9,587,267 | -0.37(-0.81%) |
Apr 25, 2017 | 45.94 | 46.16 | 45.92 | 46.09 | 8,816,105 | +0.18(+0.40%) |
Apr 24, 2017 | 45.63 | 45.99 | 45.63 | 45.91 | 11,885,148 | +0.41(+0.91%) |
Apr 21, 2017 | 45.60 | 45.64 | 45.47 | 45.50 | 10,197,624 | -0.13(-0.29%) |
Apr 20, 2017 | 45.56 | 45.70 | 45.47 | 45.63 | 11,772,171 | -0.09(-0.20%) |
Apr 19, 2017 | 45.95 | 45.99 | 45.65 | 45.72 | 8,769,784 | -0.17(-0.38%) |
Apr 18, 2017 | 45.63 | 46.03 | 45.55 | 45.89 | 13,400,867 | +0.21(+0.45%) |
Apr 17, 2017 | 45.44 | 45.69 | 45.43 | 45.69 | 12,796,791 | +0.32(+0.71%) |
Apr 13, 2017 | 45.54 | 45.58 | 45.35 | 45.37 | 8,122,521 | -0.21(-0.45%) |
Apr 12, 2017 | 45.37 | 45.60 | 45.34 | 45.57 | 8,917,992 | +0.17(+0.38%) |
Apr 11, 2017 | 45.39 | 45.44 | 45.24 | 45.40 | 7,646,194 | +0.02(+0.04%) |
Apr 10, 2017 | 45.27 | 45.46 | 45.18 | 45.38 | 6,359,360 | +0.13(+0.29%) |
Apr 07, 2017 | 45.17 | 45.37 | 45.15 | 45.25 | 9,223,470 | +0.12(+0.27%) |
Apr 06, 2017 | 45.17 | 45.31 | 45.09 | 45.13 | 6,118,090 | +0.00(+0.00%) |
Apr 05, 2017 | 45.22 | 45.41 | 45.07 | 45.13 | 8,786,087 | -0.08(-0.18%) |
Apr 04, 2017 | 45.11 | 45.21 | 45.03 | 45.21 | 6,387,606 | +0.13(+0.29%) |
Apr 03, 2017 | 45.22 | 45.27 | 45.00 | 45.08 | 12,894,473 | -0.07(-0.17%) |
Mar 31, 2017 | 45.22 | 45.34 | 45.15 | 45.15 | 5,756,949 | -0.13(-0.29%) |
Mar 30, 2017 | 45.33 | 45.41 | 45.24 | 45.28 | 6,526,814 | -0.09(-0.20%) |
Mar 29, 2017 | 45.25 | 45.43 | 45.22 | 45.37 | 6,719,130 | +0.08(+0.18%) |
Mar 28, 2017 | 45.04 | 45.41 | 45.04 | 45.29 | 10,650,353 | +0.08(+0.18%) |
Mar 27, 2017 | 45.08 | 45.26 | 45.01 | 45.21 | 6,938,224 | -0.04(-0.09%) |
Mar 24, 2017 | 45.34 | 45.41 | 45.10 | 45.25 | 10,085,897 | -0.09(-0.20%) |
Mar 23, 2017 | 45.40 | 45.56 | 45.27 | 45.34 | 9,035,906 | -0.10(-0.22%) |
Mar 22, 2017 | 45.60 | 45.67 | 45.34 | 45.44 | 8,576,537 | -0.09(-0.20%) |
Mar 21, 2017 | 45.59 | 45.72 | 45.47 | 45.53 | 15,879,010 | -0.03(-0.07%) |
Mar 20, 2017 | 45.52 | 45.63 | 45.49 | 45.56 | 7,929,159 | +0.08(+0.18%) |
Mar 17, 2017 | 45.64 | 45.79 | 45.48 | 45.48 | 19,909,246 | -0.12(-0.27%) |
Mar 16, 2017 | 45.55 | 45.60 | 45.45 | 45.60 | 10,605,421 | +0.07(+0.14%) |
Mar 15, 2017 | 45.26 | 45.67 | 45.26 | 45.54 | 17,138,062 | +0.34(+0.75%) |
Mar 14, 2017 | 45.28 | 45.37 | 45.18 | 45.20 | 9,589,056 | -0.13(-0.29%) |
Mar 13, 2017 | 45.26 | 45.39 | 45.20 | 45.33 | 12,951,787 | +0.03(+0.07%) |
Mar 10, 2017 | 45.28 | 45.36 | 45.18 | 45.30 | 7,935,914 | +0.21(+0.46%) |
Mar 09, 2017 | 45.00 | 45.17 | 45.00 | 45.09 | 8,537,276 | +0.07(+0.16%) |
Mar 08, 2017 | 45.00 | 45.09 | 44.96 | 45.02 | 13,109,750 | -0.10(-0.22%) |
Mar 07, 2017 | 45.06 | 45.21 | 45.05 | 45.12 | 9,534,526 | -0.06(-0.13%) |
Mar 06, 2017 | 45.22 | 45.24 | 45.10 | 45.18 | 8,125,684 | -0.20(-0.44%) |
Mar 03, 2017 | 45.41 | 45.45 | 45.18 | 45.37 | 12,253,342 | -0.17(-0.38%) |
Mar 02, 2017 | 45.51 | 45.65 | 45.42 | 45.55 | 12,138,165 | -0.01(-0.02%) |
Mar 01, 2017 | 45.37 | 45.65 | 45.30 | 45.56 | 20,313,534 | +0.21(+0.47%) |
Feb 28, 2017 | 45.21 | 45.44 | 45.16 | 45.34 | 21,552,450 | +0.06(+0.13%) |
Feb 27, 2017 | 45.42 | 45.42 | 45.19 | 45.28 | 15,442,218 | -0.21(-0.45%) |
Feb 24, 2017 | 45.28 | 45.51 | 45.25 | 45.49 | 9,432,804 | +0.16(+0.34%) |
Feb 23, 2017 | 45.26 | 45.51 | 45.23 | 45.33 | 11,888,547 | +0.11(+0.24%) |
Feb 22, 2017 | 45.18 | 45.28 | 45.11 | 45.23 | 9,842,034 | +0.01(+0.02%) |
Feb 21, 2017 | 44.95 | 45.33 | 44.90 | 45.22 | 20,050,990 | +0.40(+0.90%) |
Feb 17, 2017 | 44.81 | 44.81 | 44.81 | 0 | +0.22(+0.50%) | |
Feb 16, 2017 | 44.49 | 44.61 | 44.28 | 44.59 | 13,825,884 | +0.06(+0.13%) |
Feb 15, 2017 | 44.23 | 44.57 | 44.14 | 44.54 | 15,404,040 | +0.40(+0.91%) |
Feb 14, 2017 | 44.02 | 44.21 | 43.86 | 44.13 | 12,739,551 | +0.01(+0.02%) |
Feb 13, 2017 | 44.19 | 44.25 | 44.00 | 44.12 | 17,085,328 | +0.00(+0.00%) |
Feb 10, 2017 | 44.12 | 44.18 | 43.96 | 44.12 | 11,367,386 | +0.03(+0.07%) |
Feb 09, 2017 | 43.86 | 44.16 | 43.79 | 44.09 | 10,743,617 | +0.18(+0.41%) |
Feb 08, 2017 | 43.78 | 43.99 | 43.71 | 43.91 | 10,401,341 | +0.18(+0.41%) |
Feb 07, 2017 | 43.46 | 43.81 | 43.46 | 43.73 | 10,164,589 | +0.35(+0.82%) |
Feb 06, 2017 | 43.59 | 43.60 | 43.37 | 43.37 | 23,171,690 | -0.24(-0.55%) |
Feb 03, 2017 | 43.56 | 43.74 | 43.44 | 43.61 | 21,818,924 | +0.28(+0.65%) |
Feb 02, 2017 | 43.14 | 43.51 | 43.14 | 43.33 | 22,782,242 | +0.39(+0.92%) |