Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.96 | 42.96 | 42.70 | 42.86 | 729,669 | -0.06(-0.15%) |
Apr 27, 2017 | 43.08 | 43.11 | 42.83 | 42.92 | 695,897 | -0.10(-0.24%) |
Apr 26, 2017 | 43.09 | 43.25 | 43.01 | 43.03 | 463,324 | -0.02(-0.04%) |
Apr 25, 2017 | 42.87 | 43.14 | 42.87 | 43.04 | 592,962 | +0.24(+0.56%) |
Apr 24, 2017 | 43.07 | 43.08 | 42.77 | 42.80 | 1,277,655 | -0.50(-1.15%) |
Apr 21, 2017 | 43.35 | 43.35 | 43.16 | 43.30 | 422,160 | -0.03(-0.07%) |
Apr 20, 2017 | 43.54 | 43.54 | 43.31 | 43.33 | 574,554 | +0.30(+0.69%) |
Apr 19, 2017 | 43.23 | 43.27 | 43.01 | 43.03 | 568,321 | -0.22(-0.50%) |
Apr 18, 2017 | 43.33 | 43.38 | 43.19 | 43.25 | 589,059 | -0.59(-1.34%) |
Apr 17, 2017 | 43.57 | 43.91 | 43.56 | 43.84 | 486,582 | +0.23(+0.53%) |
Apr 13, 2017 | 43.73 | 43.90 | 43.59 | 43.60 | 392,849 | -0.27(-0.60%) |
Apr 12, 2017 | 43.87 | 43.95 | 43.69 | 43.87 | 473,906 | +0.18(+0.42%) |
Apr 11, 2017 | 43.81 | 43.81 | 43.38 | 43.69 | 774,517 | -0.38(-0.86%) |
Apr 10, 2017 | 44.30 | 44.34 | 44.05 | 44.06 | 443,511 | -0.28(-0.63%) |
Apr 07, 2017 | 44.22 | 44.46 | 44.21 | 44.34 | 575,261 | -0.03(-0.07%) |
Apr 06, 2017 | 44.67 | 44.67 | 44.35 | 44.38 | 534,408 | -0.35(-0.77%) |
Apr 05, 2017 | 45.07 | 45.11 | 44.72 | 44.72 | 792,306 | -0.14(-0.30%) |
Apr 04, 2017 | 44.59 | 44.96 | 44.55 | 44.86 | 512,365 | +0.27(+0.59%) |
Apr 03, 2017 | 44.38 | 44.67 | 44.38 | 44.59 | 773,361 | +0.20(+0.45%) |
Mar 31, 2017 | 44.32 | 44.48 | 44.16 | 44.39 | 1,152,588 | +0.06(+0.13%) |
Mar 30, 2017 | 44.31 | 44.44 | 44.27 | 44.34 | 772,276 | -0.07(-0.16%) |
Mar 29, 2017 | 44.55 | 44.55 | 44.37 | 44.41 | 773,515 | -0.18(-0.40%) |
Mar 28, 2017 | 44.90 | 44.92 | 44.57 | 44.59 | 1,930,001 | -0.15(-0.34%) |
Mar 27, 2017 | 44.71 | 44.91 | 44.59 | 44.74 | 1,026,908 | -0.27(-0.61%) |
Mar 24, 2017 | 44.93 | 45.16 | 44.89 | 45.01 | 1,529,712 | -0.31(-0.69%) |
Mar 23, 2017 | 45.42 | 45.90 | 45.10 | 45.32 | 1,496,558 | -1.49(-3.18%) |
Mar 22, 2017 | 46.63 | 47.11 | 46.49 | 46.81 | 807,987 | +0.47(+1.01%) |
Mar 21, 2017 | 47.04 | 47.29 | 46.32 | 46.35 | 1,240,993 | -0.69(-1.47%) |
Mar 20, 2017 | 46.61 | 47.17 | 46.45 | 47.04 | 1,176,324 | +1.76(+3.89%) |
Mar 17, 2017 | 45.01 | 45.37 | 44.94 | 45.28 | 1,175,543 | +0.62(+1.39%) |
Mar 16, 2017 | 44.33 | 44.80 | 44.32 | 44.66 | 996,180 | +0.77(+1.76%) |
Mar 15, 2017 | 43.44 | 43.93 | 43.39 | 43.89 | 994,123 | +0.49(+1.13%) |
Mar 14, 2017 | 43.68 | 43.74 | 43.32 | 43.40 | 732,187 | -0.66(-1.50%) |
Mar 13, 2017 | 44.00 | 44.10 | 43.92 | 44.05 | 643,142 | +0.08(+0.18%) |
Mar 10, 2017 | 43.97 | 44.01 | 43.77 | 43.97 | 619,390 | -0.04(-0.09%) |
Mar 09, 2017 | 43.91 | 44.01 | 43.81 | 44.01 | 681,057 | -0.07(-0.16%) |
Mar 08, 2017 | 44.09 | 44.22 | 44.02 | 44.09 | 508,732 | +0.13(+0.29%) |
Mar 07, 2017 | 43.93 | 44.03 | 43.81 | 43.96 | 554,032 | +0.03(+0.07%) |
Mar 06, 2017 | 44.09 | 44.11 | 43.79 | 43.93 | 576,629 | -0.51(-1.16%) |
Mar 03, 2017 | 44.45 | 44.59 | 44.34 | 44.44 | 1,606,850 | +0.24(+0.55%) |
Mar 02, 2017 | 44.24 | 44.26 | 43.98 | 44.20 | 1,027,457 | -0.63(-1.42%) |
Mar 01, 2017 | 44.67 | 44.96 | 44.53 | 44.83 | 565,733 | +0.42(+0.94%) |
Feb 28, 2017 | 44.60 | 44.60 | 44.38 | 44.42 | 583,450 | -0.54(-1.20%) |
Feb 27, 2017 | 44.97 | 45.10 | 44.86 | 44.96 | 683,440 | -0.20(-0.44%) |
Feb 24, 2017 | 44.96 | 45.16 | 44.78 | 45.16 | 813,843 | +0.14(+0.30%) |
Feb 23, 2017 | 45.03 | 45.16 | 44.97 | 45.02 | 1,236,361 | -0.39(-0.87%) |
Feb 22, 2017 | 45.26 | 45.41 | 45.20 | 45.41 | 390,969 | +0.03(+0.07%) |
Feb 21, 2017 | 45.12 | 45.38 | 45.01 | 45.38 | 702,079 | +0.28(+0.62%) |
Feb 17, 2017 | 45.10 | 45.10 | 45.10 | 0 | -0.27(-0.58%) | |
Feb 16, 2017 | 45.57 | 45.65 | 45.28 | 45.37 | 604,185 | -0.04(-0.09%) |
Feb 15, 2017 | 45.34 | 45.42 | 45.23 | 45.41 | 582,895 | -0.25(-0.55%) |
Feb 14, 2017 | 45.61 | 45.77 | 45.24 | 45.65 | 661,704 | -0.47(-1.03%) |
Feb 13, 2017 | 45.83 | 46.22 | 45.83 | 46.13 | 435,680 | +0.31(+0.67%) |
Feb 10, 2017 | 45.63 | 45.94 | 45.44 | 45.82 | 514,200 | +0.15(+0.33%) |
Feb 09, 2017 | 45.92 | 45.92 | 45.58 | 45.67 | 971,618 | -0.25(-0.54%) |
Feb 08, 2017 | 45.85 | 45.99 | 45.73 | 45.92 | 423,829 | +0.11(+0.25%) |
Feb 07, 2017 | 45.81 | 45.98 | 45.69 | 45.81 | 394,263 | -0.12(-0.26%) |
Feb 06, 2017 | 45.71 | 46.01 | 45.71 | 45.93 | 528,377 | +0.55(+1.20%) |
Feb 03, 2017 | 45.46 | 45.58 | 45.28 | 45.38 | 1,295,114 | -0.37(-0.81%) |
Feb 02, 2017 | 45.73 | 45.85 | 45.52 | 45.75 | 602,699 | +0.01(+0.02%) |