Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.66 | 41.70 | 40.33 | 40.38 | 8,354,160 | -0.46(-1.12%) |
Apr 27, 2017 | 41.01 | 41.21 | 39.69 | 40.84 | 14,666,204 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.85 | 41.01 | 41.36 | 9,001,191 | -0.03(-0.06%) |
Apr 25, 2017 | 41.26 | 41.56 | 41.11 | 41.38 | 9,126,905 | +0.24(+0.58%) |
Apr 24, 2017 | 41.56 | 42.23 | 41.04 | 41.14 | 13,457,279 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.17 | 41.42 | 15,076,715 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.47 | 41.87 | 41.97 | 7,299,555 | +0.23(+0.55%) |
Apr 19, 2017 | 42.89 | 42.98 | 41.50 | 41.74 | 10,718,032 | -0.97(-2.27%) |
Apr 18, 2017 | 42.66 | 43.08 | 42.50 | 42.71 | 5,344,114 | -0.27(-0.63%) |
Apr 17, 2017 | 42.58 | 42.99 | 42.46 | 42.98 | 5,964,131 | +0.40(+0.95%) |
Apr 13, 2017 | 43.29 | 43.49 | 42.40 | 42.58 | 7,683,810 | -0.84(-1.93%) |
Apr 12, 2017 | 44.00 | 44.21 | 43.26 | 43.41 | 8,360,254 | -0.60(-1.36%) |
Apr 11, 2017 | 43.98 | 44.02 | 43.20 | 44.01 | 7,688,822 | +0.04(+0.08%) |
Apr 10, 2017 | 43.95 | 44.21 | 43.78 | 43.98 | 6,349,485 | +0.26(+0.58%) |
Apr 07, 2017 | 44.29 | 44.44 | 43.56 | 43.72 | 7,058,369 | -0.41(-0.94%) |
Apr 06, 2017 | 44.18 | 44.40 | 43.88 | 44.14 | 6,559,810 | +0.26(+0.60%) |
Apr 05, 2017 | 44.22 | 45.11 | 43.85 | 43.87 | 13,955,142 | +0.26(+0.61%) |
Apr 04, 2017 | 43.39 | 43.73 | 42.91 | 43.61 | 7,145,638 | +0.24(+0.55%) |
Apr 03, 2017 | 43.53 | 43.71 | 42.96 | 43.37 | 7,806,799 | +0.06(+0.14%) |
Mar 31, 2017 | 43.14 | 43.58 | 43.05 | 43.31 | 7,263,550 | +0.17(+0.39%) |
Mar 30, 2017 | 43.79 | 43.85 | 42.82 | 43.14 | 13,452,913 | -0.18(-0.41%) |
Mar 29, 2017 | 42.24 | 43.58 | 42.21 | 43.32 | 12,306,840 | +1.06(+2.50%) |
Mar 28, 2017 | 42.17 | 42.48 | 41.85 | 42.26 | 12,051,575 | +0.21(+0.50%) |
Mar 27, 2017 | 42.77 | 42.92 | 41.82 | 42.05 | 16,127,582 | -1.43(-3.30%) |
Mar 24, 2017 | 43.30 | 44.55 | 43.29 | 43.49 | 10,916,344 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.50 | 43.75 | 6,386,286 | -0.11(-0.24%) |
Mar 22, 2017 | 43.89 | 44.28 | 43.44 | 43.85 | 8,572,831 | -0.28(-0.64%) |
Mar 21, 2017 | 44.98 | 45.11 | 43.84 | 44.14 | 8,718,403 | -0.43(-0.97%) |
Mar 20, 2017 | 44.32 | 44.73 | 43.86 | 44.57 | 8,820,948 | -0.12(-0.28%) |
Mar 17, 2017 | 45.02 | 45.30 | 44.52 | 44.69 | 9,239,287 | -0.12(-0.28%) |
Mar 16, 2017 | 45.46 | 45.62 | 44.72 | 44.81 | 8,335,210 | -0.55(-1.20%) |
Mar 15, 2017 | 44.29 | 45.69 | 44.00 | 45.36 | 11,354,521 | +1.53(+3.49%) |
Mar 14, 2017 | 44.14 | 42.72 | 43.83 | 14,916,378 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.90 | 45.17 | 44.59 | 44.78 | 7,126,993 | -0.03(-0.06%) |
Mar 10, 2017 | 45.23 | 45.32 | 44.54 | 44.81 | 8,761,744 | +0.02(+0.04%) |
Mar 09, 2017 | 44.52 | 44.88 | 43.78 | 44.79 | 17,006,022 | -0.35(-0.78%) |
Mar 08, 2017 | 46.32 | 46.85 | 45.06 | 45.14 | 16,720,817 | -1.48(-3.17%) |
Mar 07, 2017 | 47.28 | 47.33 | 46.50 | 46.62 | 8,233,624 | -0.73(-1.54%) |
Mar 06, 2017 | 47.34 | 47.52 | 46.94 | 47.35 | 6,426,759 | -0.06(-0.13%) |
Mar 03, 2017 | 47.52 | 47.88 | 47.26 | 47.41 | 4,664,336 | +0.00(+0.00%) |
Mar 02, 2017 | 47.85 | 47.96 | 47.24 | 47.41 | 6,541,889 | -0.73(-1.52%) |
Mar 01, 2017 | 47.50 | 48.59 | 47.47 | 48.14 | 8,130,170 | +1.09(+2.32%) |
Feb 28, 2017 | 46.64 | 47.22 | 46.20 | 47.05 | 7,356,531 | +0.23(+0.49%) |
Feb 27, 2017 | 46.52 | 47.27 | 46.28 | 46.82 | 7,756,045 | +0.45(+0.97%) |
Feb 24, 2017 | 46.27 | 46.49 | 45.92 | 46.37 | 7,398,984 | -0.28(-0.60%) |
Feb 23, 2017 | 47.14 | 47.61 | 46.57 | 46.65 | 9,088,021 | +0.11(+0.24%) |
Feb 22, 2017 | 46.92 | 47.30 | 46.48 | 46.54 | 8,819,600 | -0.68(-1.45%) |
Feb 21, 2017 | 47.75 | 48.18 | 47.19 | 47.22 | 8,537,860 | +0.11(+0.24%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.96 | 49.12 | 47.59 | 47.63 | 12,454,217 | -1.28(-2.62%) |
Feb 15, 2017 | 49.28 | 49.61 | 48.82 | 48.92 | 6,816,273 | -0.68(-1.36%) |
Feb 14, 2017 | 49.16 | 49.63 | 49.13 | 49.59 | 9,237,671 | +0.19(+0.39%) |
Feb 13, 2017 | 49.24 | 49.78 | 49.08 | 49.40 | 8,158,870 | +0.17(+0.34%) |
Feb 10, 2017 | 50.01 | 50.33 | 49.11 | 49.23 | 9,049,809 | -0.48(-0.97%) |
Feb 09, 2017 | 49.00 | 49.78 | 48.81 | 49.71 | 10,627,074 | +1.09(+2.24%) |
Feb 08, 2017 | 47.89 | 48.63 | 46.92 | 48.63 | 11,228,885 | +0.49(+1.02%) |
Feb 07, 2017 | 48.89 | 49.12 | 47.89 | 48.13 | 9,561,719 | -1.07(-2.17%) |
Feb 06, 2017 | 49.68 | 49.78 | 49.13 | 49.20 | 5,410,137 | -0.42(-0.85%) |
Feb 03, 2017 | 49.34 | 50.05 | 49.23 | 49.63 | 6,093,393 | +0.25(+0.52%) |
Feb 02, 2017 | 49.52 | 49.63 | 48.85 | 49.37 | 7,049,933 | +0.05(+0.11%) |