Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.52 | 43.53 | 42.48 | 42.48 | 3,862,999 | -0.64(-1.48%) |
Apr 27, 2017 | 44.69 | 44.99 | 41.37 | 43.11 | 8,268,554 | -2.56(-5.61%) |
Apr 26, 2017 | 45.52 | 46.70 | 45.52 | 45.68 | 2,203,334 | -0.13(-0.28%) |
Apr 25, 2017 | 45.66 | 45.96 | 45.29 | 45.80 | 1,522,916 | +0.17(+0.37%) |
Apr 24, 2017 | 45.90 | 46.06 | 45.36 | 45.64 | 1,528,602 | +0.04(+0.09%) |
Apr 21, 2017 | 45.40 | 45.80 | 44.69 | 45.59 | 1,889,145 | +0.18(+0.40%) |
Apr 20, 2017 | 45.64 | 45.99 | 45.31 | 45.41 | 1,630,925 | -0.04(-0.09%) |
Apr 19, 2017 | 46.75 | 46.85 | 45.33 | 45.45 | 1,632,664 | -1.14(-2.45%) |
Apr 18, 2017 | 46.68 | 47.34 | 46.36 | 46.60 | 1,732,192 | -0.53(-1.11%) |
Apr 17, 2017 | 47.16 | 47.51 | 46.71 | 47.12 | 2,037,380 | -0.06(-0.12%) |
Apr 13, 2017 | 47.92 | 48.23 | 46.98 | 47.18 | 1,899,518 | -0.95(-1.98%) |
Apr 12, 2017 | 48.51 | 49.01 | 47.96 | 48.13 | 2,154,558 | -0.26(-0.54%) |
Apr 11, 2017 | 48.30 | 48.50 | 47.32 | 48.39 | 1,466,791 | +0.21(+0.44%) |
Apr 10, 2017 | 47.52 | 48.37 | 47.23 | 48.18 | 1,865,113 | +1.02(+2.17%) |
Apr 07, 2017 | 47.76 | 47.77 | 47.02 | 47.16 | 1,370,330 | -0.48(-1.01%) |
Apr 06, 2017 | 47.22 | 47.94 | 47.02 | 47.64 | 1,420,937 | +0.62(+1.33%) |
Apr 05, 2017 | 47.35 | 48.05 | 46.87 | 47.02 | 2,021,909 | +0.10(+0.22%) |
Apr 04, 2017 | 46.82 | 47.01 | 46.10 | 46.91 | 1,555,132 | +0.20(+0.42%) |
Apr 03, 2017 | 47.12 | 47.39 | 46.32 | 46.71 | 2,332,423 | +0.08(+0.18%) |
Mar 31, 2017 | 46.31 | 47.02 | 46.21 | 46.63 | 1,351,031 | +0.03(+0.06%) |
Mar 30, 2017 | 46.53 | 47.25 | 46.08 | 46.60 | 2,822,534 | +0.29(+0.64%) |
Mar 29, 2017 | 45.28 | 46.56 | 45.11 | 46.31 | 2,261,672 | +0.93(+2.05%) |
Mar 28, 2017 | 45.19 | 45.58 | 44.83 | 45.38 | 2,306,396 | +0.44(+0.98%) |
Mar 27, 2017 | 45.00 | 45.08 | 44.59 | 44.94 | 2,982,568 | -0.62(-1.35%) |
Mar 24, 2017 | 46.23 | 46.50 | 45.50 | 45.55 | 2,128,201 | -0.62(-1.34%) |
Mar 23, 2017 | 46.24 | 46.57 | 45.60 | 46.17 | 1,354,198 | -0.29(-0.62%) |
Mar 22, 2017 | 46.58 | 47.01 | 45.96 | 46.46 | 1,685,988 | -0.44(-0.94%) |
Mar 21, 2017 | 47.87 | 48.04 | 46.79 | 46.90 | 1,574,759 | -0.66(-1.38%) |
Mar 20, 2017 | 47.05 | 47.63 | 46.62 | 47.55 | 1,718,775 | -0.06(-0.13%) |
Mar 17, 2017 | 48.01 | 48.39 | 47.55 | 47.62 | 3,328,441 | -0.18(-0.37%) |
Mar 16, 2017 | 48.77 | 48.77 | 47.46 | 47.79 | 2,137,966 | -0.87(-1.78%) |
Mar 15, 2017 | 48.21 | 48.75 | 47.66 | 48.66 | 2,060,060 | +1.10(+2.31%) |
Mar 14, 2017 | 47.18 | 47.75 | 46.22 | 47.56 | 3,744,363 | -0.40(-0.83%) |
Mar 13, 2017 | 47.31 | 48.02 | 47.10 | 47.96 | 1,992,229 | +0.82(+1.74%) |
Mar 10, 2017 | 47.13 | 47.51 | 46.62 | 47.14 | 1,875,198 | +0.24(+0.51%) |
Mar 09, 2017 | 46.24 | 47.02 | 45.66 | 46.90 | 2,487,144 | +0.34(+0.72%) |
Mar 08, 2017 | 47.65 | 48.01 | 46.34 | 46.57 | 3,324,252 | -1.32(-2.76%) |
Mar 07, 2017 | 48.86 | 49.05 | 47.85 | 47.89 | 2,193,181 | -0.96(-1.96%) |
Mar 06, 2017 | 48.40 | 48.93 | 47.74 | 48.85 | 1,844,361 | +0.35(+0.72%) |
Mar 03, 2017 | 48.50 | 48.99 | 48.18 | 48.50 | 1,901,401 | +0.54(+1.12%) |
Mar 02, 2017 | 48.40 | 48.80 | 47.73 | 47.96 | 2,116,238 | -1.01(-2.06%) |
Mar 01, 2017 | 48.28 | 49.11 | 48.23 | 48.97 | 2,020,396 | +1.08(+2.25%) |
Feb 28, 2017 | 47.69 | 48.33 | 47.52 | 47.89 | 1,952,670 | -0.15(-0.31%) |
Feb 27, 2017 | 47.79 | 48.68 | 47.37 | 48.04 | 1,894,348 | +0.74(+1.55%) |
Feb 24, 2017 | 48.22 | 48.23 | 47.13 | 47.30 | 2,950,007 | -0.87(-1.80%) |
Feb 23, 2017 | 48.26 | 48.51 | 47.42 | 48.17 | 3,206,397 | +0.95(+2.02%) |
Feb 22, 2017 | 47.86 | 48.00 | 47.21 | 47.22 | 1,649,970 | -1.13(-2.35%) |
Feb 21, 2017 | 48.47 | 48.85 | 48.28 | 48.35 | 1,444,546 | +0.54(+1.13%) |
Feb 17, 2017 | 47.81 | 47.81 | 47.81 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 48.20 | 48.48 | 47.51 | 47.98 | 2,649,808 | -0.17(-0.35%) |
Feb 15, 2017 | 49.19 | 49.42 | 47.83 | 48.14 | 2,819,659 | -1.34(-2.72%) |
Feb 14, 2017 | 48.83 | 49.56 | 48.72 | 49.49 | 2,317,417 | +1.03(+2.12%) |
Feb 13, 2017 | 48.32 | 48.82 | 48.10 | 48.46 | 1,401,539 | -0.04(-0.07%) |
Feb 10, 2017 | 48.84 | 49.56 | 48.38 | 48.49 | 2,430,856 | +0.51(+1.07%) |
Feb 09, 2017 | 48.17 | 48.73 | 47.67 | 47.98 | 4,094,341 | -0.19(-0.39%) |
Feb 08, 2017 | 46.98 | 48.38 | 46.31 | 48.17 | 4,100,510 | +0.80(+1.68%) |
Feb 07, 2017 | 47.53 | 48.09 | 47.05 | 47.37 | 2,067,787 | -0.49(-1.01%) |
Feb 06, 2017 | 48.89 | 49.18 | 47.66 | 47.86 | 2,235,337 | -1.10(-2.25%) |
Feb 03, 2017 | 48.70 | 49.69 | 48.69 | 48.96 | 2,399,415 | +0.37(+0.77%) |
Feb 02, 2017 | 49.57 | 49.67 | 47.77 | 48.59 | 4,034,090 | -0.71(-1.45%) |