Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.32 | 46.34 | 46.26 | 46.27 | 2,540,747 | -0.04(-0.09%) |
Apr 27, 2017 | 46.36 | 46.36 | 46.18 | 46.31 | 2,740,095 | +0.02(+0.05%) |
Apr 26, 2017 | 46.33 | 46.44 | 46.27 | 46.29 | 3,715,913 | -0.13(-0.28%) |
Apr 25, 2017 | 46.48 | 46.30 | 46.42 | 1,612,583 | +0.27(+0.59%) | |
Apr 24, 2017 | 46.06 | 46.15 | 46.01 | 46.15 | 1,180,813 | +0.96(+2.12%) |
Apr 21, 2017 | 45.19 | 45.22 | 45.13 | 45.19 | 1,109,658 | -0.03(-0.07%) |
Apr 20, 2017 | 45.19 | 45.28 | 45.15 | 45.22 | 1,400,457 | +0.38(+0.85%) |
Apr 19, 2017 | 45.09 | 45.10 | 44.77 | 44.84 | 1,429,744 | -0.18(-0.40%) |
Apr 18, 2017 | 44.97 | 45.04 | 44.84 | 45.02 | 562,725 | -0.34(-0.75%) |
Apr 17, 2017 | 45.16 | 45.36 | 45.16 | 45.36 | 687,542 | +0.38(+0.84%) |
Apr 13, 2017 | 45.12 | 45.18 | 44.96 | 44.98 | 538,189 | -0.27(-0.60%) |
Apr 12, 2017 | 45.21 | 45.25 | 45.04 | 45.25 | 547,299 | +0.03(+0.07%) |
Apr 11, 2017 | 45.21 | 45.22 | 44.88 | 45.22 | 372,625 | +0.20(+0.44%) |
Apr 10, 2017 | 45.06 | 45.11 | 44.97 | 45.02 | 491,256 | -0.08(-0.18%) |
Apr 07, 2017 | 45.07 | 45.21 | 45.06 | 45.11 | 642,901 | -0.06(-0.13%) |
Apr 06, 2017 | 45.16 | 45.21 | 45.07 | 45.16 | 685,390 | +0.07(+0.16%) |
Apr 05, 2017 | 45.36 | 45.48 | 45.09 | 45.09 | 928,578 | -0.26(-0.58%) |
Apr 04, 2017 | 45.16 | 45.35 | 45.10 | 45.35 | 1,870,378 | +0.02(+0.04%) |
Apr 03, 2017 | 45.30 | 45.35 | 45.00 | 45.34 | 496,678 | +0.13(+0.29%) |
Mar 31, 2017 | 45.23 | 45.40 | 45.18 | 45.21 | 738,593 | -0.26(-0.58%) |
Mar 30, 2017 | 45.46 | 45.57 | 45.40 | 45.47 | 315,334 | -0.11(-0.24%) |
Mar 29, 2017 | 45.40 | 45.60 | 45.36 | 45.58 | 485,791 | +0.00(+0.00%) |
Mar 28, 2017 | 45.43 | 45.61 | 45.41 | 45.58 | 532,351 | +0.21(+0.47%) |
Mar 27, 2017 | 45.19 | 45.44 | 45.13 | 45.36 | 1,071,216 | +0.03(+0.07%) |
Mar 24, 2017 | 45.27 | 45.39 | 45.25 | 45.33 | 397,442 | +0.12(+0.26%) |
Mar 23, 2017 | 45.07 | 45.31 | 45.03 | 45.21 | 526,809 | +0.13(+0.29%) |
Mar 22, 2017 | 44.92 | 45.14 | 44.87 | 45.08 | 300,999 | +0.08(+0.18%) |
Mar 21, 2017 | 45.64 | 45.66 | 45.00 | 45.00 | 750,493 | -0.36(-0.78%) |
Mar 20, 2017 | 45.36 | 45.44 | 45.26 | 45.35 | 638,092 | +0.06(+0.13%) |
Mar 17, 2017 | 45.31 | 45.36 | 45.19 | 45.30 | 303,720 | +0.10(+0.22%) |
Mar 16, 2017 | 45.24 | 45.29 | 45.14 | 45.20 | 893,116 | +0.21(+0.46%) |
Mar 15, 2017 | 44.36 | 44.99 | 44.34 | 44.99 | 344,053 | +0.75(+1.70%) |
Mar 14, 2017 | 44.30 | 44.32 | 44.18 | 44.24 | 513,817 | -0.33(-0.74%) |
Mar 13, 2017 | 44.49 | 44.57 | 44.45 | 44.57 | 267,350 | +0.30(+0.67%) |
Mar 10, 2017 | 44.22 | 44.30 | 44.10 | 44.27 | 484,170 | +0.36(+0.81%) |
Mar 09, 2017 | 43.90 | 43.95 | 43.76 | 43.92 | 329,857 | +0.07(+0.17%) |
Mar 08, 2017 | 44.07 | 44.08 | 43.84 | 43.84 | 285,105 | -0.27(-0.62%) |
Mar 07, 2017 | 44.14 | 44.19 | 44.03 | 44.12 | 396,700 | -0.08(-0.19%) |
Mar 06, 2017 | 44.22 | 44.22 | 44.09 | 44.20 | 419,948 | -0.14(-0.32%) |
Mar 03, 2017 | 44.16 | 44.34 | 44.06 | 44.34 | 770,310 | +0.27(+0.62%) |
Mar 02, 2017 | 44.22 | 44.23 | 44.02 | 44.07 | 917,844 | -0.36(-0.82%) |
Mar 01, 2017 | 44.24 | 44.52 | 44.24 | 44.43 | 362,292 | +0.40(+0.92%) |
Feb 28, 2017 | 44.08 | 44.13 | 43.92 | 44.02 | 691,971 | -0.08(-0.19%) |
Feb 27, 2017 | 44.09 | 44.17 | 44.02 | 44.11 | 688,614 | -0.01(-0.02%) |
Feb 24, 2017 | 44.12 | 44.21 | 44.06 | 44.12 | 404,794 | -0.44(-0.98%) |
Feb 23, 2017 | 44.68 | 44.69 | 44.47 | 44.55 | 407,251 | +0.05(+0.11%) |
Feb 22, 2017 | 44.32 | 44.50 | 44.29 | 44.50 | 894,694 | +0.03(+0.07%) |
Feb 21, 2017 | 44.30 | 44.48 | 44.30 | 44.47 | 376,528 | +0.21(+0.47%) |
Feb 17, 2017 | 44.26 | 44.26 | 44.26 | 0 | -0.14(-0.32%) | |
Feb 16, 2017 | 44.31 | 44.40 | 44.29 | 44.40 | 456,807 | +0.05(+0.11%) |
Feb 15, 2017 | 44.03 | 44.35 | 43.99 | 44.35 | 407,160 | +0.18(+0.41%) |
Feb 14, 2017 | 44.12 | 44.17 | 43.88 | 44.17 | 296,410 | +0.02(+0.04%) |
Feb 13, 2017 | 44.16 | 44.21 | 44.07 | 44.16 | 642,329 | +0.18(+0.41%) |
Feb 10, 2017 | 43.83 | 44.01 | 43.79 | 43.97 | 741,662 | +0.15(+0.34%) |
Feb 09, 2017 | 43.75 | 43.83 | 43.66 | 43.83 | 493,201 | +0.18(+0.42%) |
Feb 08, 2017 | 43.52 | 43.66 | 43.44 | 43.64 | 914,799 | +0.15(+0.34%) |
Feb 07, 2017 | 43.50 | 43.51 | 43.43 | 43.50 | 757,871 | -0.07(-0.15%) |
Feb 06, 2017 | 43.52 | 43.56 | 43.42 | 43.56 | 645,715 | -0.25(-0.57%) |
Feb 03, 2017 | 43.73 | 43.87 | 43.65 | 43.81 | 713,028 | +0.17(+0.40%) |
Feb 02, 2017 | 43.64 | 43.66 | 43.50 | 43.64 | 1,891,320 | +0.05(+0.11%) |