Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.05 | 43.06 | 42.01 | 42.01 | 3,905,606 | -0.63(-1.48%) |
Apr 27, 2017 | 44.20 | 44.50 | 40.92 | 42.64 | 8,359,751 | -2.54(-5.61%) |
Apr 26, 2017 | 45.02 | 46.19 | 45.02 | 45.18 | 2,227,635 | -0.12(-0.28%) |
Apr 25, 2017 | 45.16 | 45.46 | 44.80 | 45.30 | 1,539,713 | +0.17(+0.37%) |
Apr 24, 2017 | 45.40 | 45.56 | 44.86 | 45.14 | 1,545,462 | +0.04(+0.09%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.20 | 45.10 | 1,909,982 | +0.18(+0.40%) |
Apr 20, 2017 | 45.14 | 45.48 | 44.81 | 44.92 | 1,648,914 | -0.04(-0.09%) |
Apr 19, 2017 | 46.24 | 46.34 | 44.83 | 44.96 | 1,650,672 | -1.13(-2.45%) |
Apr 18, 2017 | 46.17 | 46.82 | 45.86 | 46.09 | 1,751,297 | -0.52(-1.12%) |
Apr 17, 2017 | 46.64 | 46.99 | 46.20 | 46.61 | 2,059,852 | -0.06(-0.12%) |
Apr 13, 2017 | 47.40 | 47.70 | 46.47 | 46.66 | 1,920,469 | -0.94(-1.98%) |
Apr 12, 2017 | 47.99 | 48.48 | 47.44 | 47.60 | 2,178,321 | -0.26(-0.54%) |
Apr 11, 2017 | 47.77 | 47.97 | 46.80 | 47.86 | 1,482,969 | +0.21(+0.44%) |
Apr 10, 2017 | 47.00 | 47.84 | 46.71 | 47.65 | 1,885,684 | +1.01(+2.17%) |
Apr 07, 2017 | 47.24 | 47.25 | 46.51 | 46.64 | 1,385,444 | -0.48(-1.01%) |
Apr 06, 2017 | 46.70 | 47.42 | 46.50 | 47.12 | 1,436,609 | +0.62(+1.33%) |
Apr 05, 2017 | 46.84 | 47.52 | 46.36 | 46.50 | 2,044,210 | +0.10(+0.22%) |
Apr 04, 2017 | 46.31 | 46.50 | 45.60 | 46.40 | 1,572,284 | +0.19(+0.42%) |
Apr 03, 2017 | 46.61 | 46.88 | 45.82 | 46.20 | 2,358,148 | +0.08(+0.18%) |
Mar 31, 2017 | 45.80 | 46.51 | 45.71 | 46.12 | 1,365,932 | +0.03(+0.06%) |
Mar 30, 2017 | 46.02 | 46.73 | 45.57 | 46.09 | 2,853,665 | +0.29(+0.64%) |
Mar 29, 2017 | 44.78 | 46.06 | 44.62 | 45.80 | 2,286,617 | +0.92(+2.05%) |
Mar 28, 2017 | 44.70 | 45.08 | 44.34 | 44.88 | 2,331,835 | +0.44(+0.98%) |
Mar 27, 2017 | 44.51 | 44.58 | 44.11 | 44.44 | 3,015,464 | -0.61(-1.35%) |
Mar 24, 2017 | 45.73 | 45.99 | 45.00 | 45.05 | 2,151,674 | -0.61(-1.34%) |
Mar 23, 2017 | 45.74 | 46.06 | 45.10 | 45.66 | 1,369,134 | -0.28(-0.62%) |
Mar 22, 2017 | 46.07 | 46.50 | 45.46 | 45.95 | 1,704,584 | -0.44(-0.94%) |
Mar 21, 2017 | 47.35 | 47.51 | 46.28 | 46.38 | 1,592,127 | -0.65(-1.38%) |
Mar 20, 2017 | 46.54 | 47.11 | 46.11 | 47.04 | 1,737,732 | -0.06(-0.13%) |
Mar 17, 2017 | 47.49 | 47.86 | 47.03 | 47.10 | 3,365,152 | -0.17(-0.37%) |
Mar 16, 2017 | 48.23 | 48.23 | 46.94 | 47.27 | 2,161,547 | -0.86(-1.78%) |
Mar 15, 2017 | 47.68 | 48.21 | 47.14 | 48.13 | 2,082,781 | +1.09(+2.31%) |
Mar 14, 2017 | 46.67 | 47.23 | 45.71 | 47.04 | 3,785,661 | -0.39(-0.83%) |
Mar 13, 2017 | 46.79 | 47.50 | 46.59 | 47.44 | 2,014,202 | +0.81(+1.74%) |
Mar 10, 2017 | 46.62 | 46.99 | 46.11 | 46.63 | 1,895,880 | +0.24(+0.51%) |
Mar 09, 2017 | 45.73 | 46.51 | 45.16 | 46.39 | 2,514,576 | +0.33(+0.72%) |
Mar 08, 2017 | 47.13 | 47.49 | 45.83 | 46.06 | 3,360,917 | -1.31(-2.76%) |
Mar 07, 2017 | 48.33 | 48.51 | 47.33 | 47.37 | 2,217,370 | -0.95(-1.96%) |
Mar 06, 2017 | 47.87 | 48.39 | 47.22 | 48.32 | 1,864,703 | +0.35(+0.72%) |
Mar 03, 2017 | 47.97 | 48.46 | 47.65 | 47.97 | 1,922,373 | +0.53(+1.12%) |
Mar 02, 2017 | 47.87 | 48.27 | 47.21 | 47.44 | 2,139,579 | -1.00(-2.06%) |
Mar 01, 2017 | 47.75 | 48.57 | 47.71 | 48.44 | 2,042,680 | +1.07(+2.25%) |
Feb 28, 2017 | 47.17 | 47.81 | 47.00 | 47.37 | 1,974,207 | -0.15(-0.31%) |
Feb 27, 2017 | 47.26 | 48.14 | 46.85 | 47.51 | 1,915,241 | +0.73(+1.55%) |
Feb 24, 2017 | 47.69 | 47.71 | 46.61 | 46.79 | 2,982,544 | -0.86(-1.80%) |
Feb 23, 2017 | 47.74 | 47.99 | 46.90 | 47.65 | 3,241,762 | +0.94(+2.02%) |
Feb 22, 2017 | 47.33 | 47.47 | 46.70 | 46.70 | 1,668,168 | -1.12(-2.35%) |
Feb 21, 2017 | 47.94 | 48.32 | 47.76 | 47.83 | 1,460,478 | +0.53(+1.13%) |
Feb 17, 2017 | 47.29 | 47.29 | 47.29 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 47.67 | 47.95 | 46.99 | 47.45 | 2,679,034 | -0.17(-0.35%) |
Feb 15, 2017 | 48.66 | 48.88 | 47.31 | 47.62 | 2,850,758 | -1.33(-2.72%) |
Feb 14, 2017 | 48.30 | 49.02 | 48.19 | 48.95 | 2,342,977 | +1.02(+2.12%) |
Feb 13, 2017 | 47.79 | 48.29 | 47.58 | 47.93 | 1,416,997 | -0.03(-0.07%) |
Feb 10, 2017 | 48.31 | 49.02 | 47.85 | 47.96 | 2,457,667 | +0.51(+1.07%) |
Feb 09, 2017 | 47.65 | 48.20 | 47.15 | 47.46 | 4,139,500 | -0.19(-0.39%) |
Feb 08, 2017 | 46.47 | 47.85 | 45.81 | 47.65 | 4,145,736 | +0.79(+1.68%) |
Feb 07, 2017 | 47.01 | 47.57 | 46.54 | 46.86 | 2,090,593 | -0.48(-1.01%) |
Feb 06, 2017 | 48.35 | 48.65 | 47.15 | 47.34 | 2,259,992 | -1.09(-2.25%) |
Feb 03, 2017 | 48.17 | 49.15 | 48.16 | 48.43 | 2,425,879 | +0.37(+0.77%) |
Feb 02, 2017 | 49.03 | 49.13 | 47.25 | 48.06 | 4,078,584 | -0.71(-1.45%) |