Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.09 | 46.23 | 45.80 | 45.80 | 4,681,133 | -0.39(-0.84%) |
Apr 27, 2017 | 46.23 | 46.33 | 45.89 | 46.19 | 5,335,777 | -0.10(-0.22%) |
Apr 26, 2017 | 46.23 | 46.45 | 46.12 | 46.29 | 3,669,526 | -0.01(-0.02%) |
Apr 25, 2017 | 45.97 | 46.36 | 45.94 | 46.30 | 9,202,660 | +0.73(+1.61%) |
Apr 24, 2017 | 45.54 | 45.68 | 45.46 | 45.57 | 6,450,223 | +0.52(+1.15%) |
Apr 21, 2017 | 45.07 | 45.17 | 44.93 | 45.05 | 4,161,624 | -0.05(-0.11%) |
Apr 20, 2017 | 44.81 | 45.28 | 44.77 | 45.10 | 4,715,187 | +0.49(+1.10%) |
Apr 19, 2017 | 44.71 | 44.83 | 44.53 | 44.61 | 3,626,977 | +0.06(+0.14%) |
Apr 18, 2017 | 44.40 | 44.69 | 44.35 | 44.55 | 2,939,500 | -0.05(-0.12%) |
Apr 17, 2017 | 44.40 | 44.62 | 44.32 | 44.60 | 4,462,104 | +0.32(+0.72%) |
Apr 13, 2017 | 44.63 | 44.71 | 44.25 | 44.28 | 4,858,965 | -0.43(-0.97%) |
Apr 12, 2017 | 45.21 | 45.29 | 44.68 | 44.71 | 4,507,105 | -0.56(-1.24%) |
Apr 11, 2017 | 45.26 | 45.36 | 45.02 | 45.27 | 4,537,132 | -0.12(-0.27%) |
Apr 10, 2017 | 45.39 | 45.52 | 45.22 | 45.40 | 4,010,833 | +0.01(+0.02%) |
Apr 07, 2017 | 45.30 | 45.54 | 45.25 | 45.39 | 2,932,550 | -0.04(-0.10%) |
Apr 06, 2017 | 45.23 | 45.60 | 45.09 | 45.43 | 3,571,099 | +0.24(+0.53%) |
Apr 05, 2017 | 45.36 | 45.73 | 45.15 | 45.19 | 5,799,135 | -0.03(-0.08%) |
Apr 04, 2017 | 45.02 | 45.24 | 44.90 | 45.22 | 3,781,211 | +0.16(+0.36%) |
Apr 03, 2017 | 45.25 | 45.43 | 44.70 | 45.06 | 5,232,053 | -0.17(-0.38%) |
Mar 31, 2017 | 45.27 | 45.48 | 45.19 | 45.23 | 4,301,885 | -0.01(-0.02%) |
Mar 30, 2017 | 45.21 | 45.48 | 45.19 | 45.24 | 3,466,338 | +0.01(+0.02%) |
Mar 29, 2017 | 45.13 | 45.35 | 45.08 | 45.23 | 3,489,252 | +0.03(+0.08%) |
Mar 28, 2017 | 44.74 | 45.35 | 44.63 | 45.20 | 4,557,828 | +0.52(+1.16%) |
Mar 27, 2017 | 44.16 | 44.77 | 44.05 | 44.68 | 4,969,513 | +0.09(+0.21%) |
Mar 24, 2017 | 44.96 | 45.08 | 44.39 | 44.58 | 6,975,691 | -0.40(-0.88%) |
Mar 23, 2017 | 44.72 | 45.12 | 44.62 | 44.98 | 5,522,781 | +0.19(+0.42%) |
Mar 22, 2017 | 44.63 | 44.83 | 44.33 | 44.79 | 6,548,249 | +0.13(+0.29%) |
Mar 21, 2017 | 45.46 | 45.55 | 44.59 | 44.66 | 8,504,458 | -0.75(-1.66%) |
Mar 20, 2017 | 45.21 | 45.44 | 45.03 | 45.41 | 3,192,438 | +0.24(+0.54%) |
Mar 17, 2017 | 45.19 | 45.34 | 45.13 | 45.17 | 5,944,791 | +0.19(+0.43%) |
Mar 16, 2017 | 45.39 | 45.45 | 44.91 | 44.98 | 7,601,808 | -0.31(-0.68%) |
Mar 15, 2017 | 44.76 | 45.37 | 44.72 | 45.29 | 6,624,239 | +0.71(+1.60%) |
Mar 14, 2017 | 44.78 | 44.81 | 44.52 | 44.57 | 6,574,799 | -0.39(-0.86%) |
Mar 13, 2017 | 44.88 | 44.97 | 44.76 | 44.96 | 4,108,980 | +0.13(+0.29%) |
Mar 10, 2017 | 44.87 | 44.97 | 44.63 | 44.83 | 5,543,314 | +0.21(+0.46%) |
Mar 09, 2017 | 44.82 | 44.88 | 44.41 | 44.63 | 5,253,599 | -0.14(-0.31%) |
Mar 08, 2017 | 44.80 | 45.23 | 44.69 | 44.76 | 5,915,314 | +0.00(+0.00%) |
Mar 07, 2017 | 45.04 | 45.08 | 44.74 | 44.76 | 4,460,287 | -0.25(-0.55%) |
Mar 06, 2017 | 45.14 | 45.26 | 44.94 | 45.01 | 4,134,118 | -0.29(-0.65%) |
Mar 03, 2017 | 45.34 | 45.49 | 45.18 | 45.31 | 3,443,005 | -0.03(-0.08%) |
Mar 02, 2017 | 45.80 | 45.82 | 45.34 | 45.34 | 5,317,347 | -0.49(-1.07%) |
Mar 01, 2017 | 45.37 | 45.98 | 45.37 | 45.83 | 6,858,846 | +0.88(+1.95%) |
Feb 28, 2017 | 44.96 | 45.17 | 44.88 | 44.95 | 4,488,719 | -0.04(-0.10%) |
Feb 27, 2017 | 45.11 | 45.37 | 44.93 | 45.00 | 7,320,234 | -0.11(-0.25%) |
Feb 24, 2017 | 44.82 | 45.14 | 44.75 | 45.11 | 5,593,573 | +0.09(+0.21%) |
Feb 23, 2017 | 45.36 | 45.52 | 44.97 | 45.01 | 4,109,183 | -0.25(-0.55%) |
Feb 22, 2017 | 44.96 | 45.51 | 44.94 | 45.26 | 5,944,720 | +0.12(+0.27%) |
Feb 21, 2017 | 44.97 | 45.27 | 44.89 | 45.14 | 8,573,356 | +0.15(+0.32%) |
Feb 17, 2017 | 45.00 | 45.00 | 45.00 | 0 | -0.13(-0.29%) | |
Feb 16, 2017 | 45.17 | 45.39 | 44.98 | 45.12 | 3,724,027 | +0.00(+0.00%) |
Feb 15, 2017 | 45.06 | 45.27 | 45.04 | 45.12 | 3,608,960 | -0.06(-0.13%) |
Feb 14, 2017 | 45.12 | 45.21 | 44.89 | 45.18 | 4,256,824 | -0.01(-0.02%) |
Feb 13, 2017 | 45.00 | 45.31 | 45.00 | 45.19 | 4,317,017 | +0.37(+0.83%) |
Feb 10, 2017 | 44.62 | 44.89 | 44.59 | 44.82 | 4,042,022 | +0.40(+0.91%) |
Feb 09, 2017 | 44.44 | 44.56 | 44.32 | 44.42 | 9,435,231 | -0.02(-0.04%) |
Feb 08, 2017 | 44.31 | 44.45 | 44.16 | 44.44 | 5,450,446 | +0.10(+0.23%) |
Feb 07, 2017 | 44.57 | 44.63 | 44.27 | 44.33 | 4,882,766 | -0.35(-0.79%) |
Feb 06, 2017 | 44.70 | 44.75 | 44.50 | 44.69 | 3,164,630 | -0.12(-0.27%) |
Feb 03, 2017 | 44.80 | 44.87 | 44.66 | 44.81 | 6,441,520 | +0.08(+0.17%) |
Feb 02, 2017 | 44.91 | 44.91 | 44.57 | 44.73 | 5,888,086 | -0.20(-0.44%) |