Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.24 | 45.56 | 44.86 | 45.02 | 1,495,942 | -0.48(-1.06%) |
Apr 27, 2017 | 45.54 | 45.77 | 44.98 | 45.50 | 1,934,652 | +0.09(+0.19%) |
Apr 26, 2017 | 44.90 | 45.68 | 43.28 | 45.41 | 4,217,931 | -1.45(-3.10%) |
Apr 25, 2017 | 46.28 | 46.98 | 46.21 | 46.86 | 2,087,054 | +0.68(+1.48%) |
Apr 24, 2017 | 45.93 | 46.27 | 45.68 | 46.18 | 994,903 | +0.82(+1.80%) |
Apr 21, 2017 | 45.35 | 45.59 | 45.21 | 45.36 | 1,104,440 | -0.07(-0.16%) |
Apr 20, 2017 | 45.31 | 45.57 | 45.25 | 45.43 | 730,175 | +0.38(+0.84%) |
Apr 19, 2017 | 45.37 | 45.52 | 44.94 | 45.06 | 890,197 | -0.35(-0.78%) |
Apr 18, 2017 | 45.40 | 45.48 | 45.03 | 45.41 | 760,352 | +0.02(+0.05%) |
Apr 17, 2017 | 45.22 | 45.56 | 45.07 | 45.38 | 577,903 | +0.43(+0.96%) |
Apr 13, 2017 | 45.08 | 45.38 | 44.83 | 44.95 | 708,743 | -0.24(-0.53%) |
Apr 12, 2017 | 45.17 | 45.33 | 44.92 | 45.19 | 711,736 | -0.02(-0.05%) |
Apr 11, 2017 | 44.50 | 45.27 | 44.35 | 45.22 | 1,411,077 | +0.18(+0.41%) |
Apr 10, 2017 | 44.96 | 45.17 | 44.88 | 45.03 | 998,060 | +0.11(+0.25%) |
Apr 07, 2017 | 44.88 | 45.10 | 44.73 | 44.92 | 567,661 | +0.02(+0.04%) |
Apr 06, 2017 | 45.03 | 45.13 | 44.67 | 44.90 | 998,160 | -0.02(-0.05%) |
Apr 05, 2017 | 44.70 | 45.39 | 44.62 | 44.93 | 949,702 | +0.24(+0.54%) |
Apr 04, 2017 | 44.33 | 44.94 | 44.33 | 44.69 | 910,237 | -0.04(-0.09%) |
Apr 03, 2017 | 44.61 | 44.93 | 44.15 | 44.73 | 648,525 | +0.06(+0.13%) |
Mar 31, 2017 | 44.94 | 44.98 | 44.61 | 44.67 | 662,508 | -0.18(-0.39%) |
Mar 30, 2017 | 44.88 | 45.10 | 44.72 | 44.85 | 599,660 | -0.16(-0.36%) |
Mar 29, 2017 | 44.10 | 45.28 | 44.05 | 45.01 | 1,787,718 | +0.65(+1.46%) |
Mar 28, 2017 | 44.18 | 44.60 | 43.85 | 44.36 | 1,055,625 | +0.32(+0.73%) |
Mar 27, 2017 | 43.73 | 44.37 | 43.45 | 44.04 | 1,144,194 | +0.30(+0.68%) |
Mar 24, 2017 | 43.62 | 44.01 | 43.54 | 43.74 | 863,929 | +0.09(+0.20%) |
Mar 23, 2017 | 43.28 | 43.93 | 43.20 | 43.65 | 559,153 | +0.33(+0.76%) |
Mar 22, 2017 | 43.16 | 43.35 | 42.91 | 43.32 | 1,580,646 | -0.04(-0.09%) |
Mar 21, 2017 | 43.79 | 43.83 | 43.10 | 43.36 | 855,262 | -0.22(-0.51%) |
Mar 20, 2017 | 43.74 | 43.77 | 43.28 | 43.59 | 622,385 | -0.05(-0.11%) |
Mar 17, 2017 | 43.59 | 43.84 | 43.44 | 43.64 | 1,167,857 | +0.12(+0.28%) |
Mar 16, 2017 | 43.89 | 44.05 | 43.37 | 43.52 | 1,067,609 | -0.45(-1.02%) |
Mar 15, 2017 | 43.44 | 44.07 | 43.36 | 43.97 | 908,186 | +0.68(+1.57%) |
Mar 14, 2017 | 43.69 | 43.75 | 42.98 | 43.28 | 1,196,071 | -0.60(-1.37%) |
Mar 13, 2017 | 43.34 | 44.05 | 43.03 | 43.89 | 1,345,400 | +0.12(+0.27%) |
Mar 10, 2017 | 43.66 | 43.90 | 43.47 | 43.77 | 812,306 | +0.38(+0.87%) |
Mar 09, 2017 | 43.56 | 43.57 | 43.01 | 43.39 | 1,323,865 | -0.12(-0.28%) |
Mar 08, 2017 | 43.63 | 43.97 | 43.39 | 43.51 | 406,266 | -0.15(-0.35%) |
Mar 07, 2017 | 43.48 | 43.81 | 43.34 | 43.66 | 605,657 | -0.06(-0.13%) |
Mar 06, 2017 | 43.58 | 43.86 | 43.31 | 43.72 | 594,643 | -0.12(-0.27%) |
Mar 03, 2017 | 43.72 | 43.93 | 43.42 | 43.84 | 559,348 | +0.00(+0.00%) |
Mar 02, 2017 | 43.80 | 44.09 | 43.60 | 43.84 | 831,033 | -0.18(-0.40%) |
Mar 01, 2017 | 43.99 | 44.28 | 43.71 | 44.01 | 1,671,820 | +0.32(+0.73%) |
Feb 28, 2017 | 43.80 | 44.64 | 43.62 | 43.69 | 1,365,281 | -0.46(-1.05%) |
Feb 27, 2017 | 44.40 | 44.42 | 43.69 | 44.16 | 2,127,143 | -0.15(-0.34%) |
Feb 24, 2017 | 44.31 | 44.42 | 43.85 | 44.31 | 1,808,941 | -0.06(-0.14%) |
Feb 23, 2017 | 45.03 | 45.05 | 44.16 | 44.37 | 1,255,892 | -0.37(-0.82%) |
Feb 22, 2017 | 45.83 | 45.92 | 44.61 | 44.74 | 1,659,383 | -1.27(-2.76%) |
Feb 21, 2017 | 44.39 | 46.31 | 44.39 | 46.01 | 2,359,206 | +2.96(+6.86%) |
Feb 17, 2017 | 43.05 | 43.05 | 43.05 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 43.91 | 44.11 | 42.71 | 43.01 | 1,305,172 | -0.89(-2.04%) |
Feb 15, 2017 | 43.53 | 43.96 | 43.46 | 43.91 | 1,842,569 | +0.35(+0.81%) |
Feb 14, 2017 | 43.17 | 43.89 | 42.46 | 43.56 | 2,355,220 | +0.58(+1.36%) |
Feb 13, 2017 | 42.05 | 43.37 | 41.37 | 42.97 | 3,475,070 | +1.90(+4.63%) |
Feb 10, 2017 | 40.89 | 41.20 | 40.78 | 41.07 | 1,202,915 | +0.45(+1.10%) |
Feb 09, 2017 | 40.45 | 40.83 | 40.42 | 40.63 | 741,934 | +0.18(+0.43%) |
Feb 08, 2017 | 40.19 | 40.55 | 39.63 | 40.45 | 2,428,444 | +0.37(+0.92%) |
Feb 07, 2017 | 39.52 | 40.31 | 39.36 | 40.08 | 1,307,078 | +0.84(+2.14%) |
Feb 06, 2017 | 39.64 | 39.72 | 39.17 | 39.24 | 640,869 | -0.44(-1.11%) |
Feb 03, 2017 | 39.43 | 39.94 | 39.32 | 39.68 | 492,576 | +0.25(+0.63%) |
Feb 02, 2017 | 39.00 | 39.74 | 39.00 | 39.44 | 338,403 | +0.35(+0.90%) |