Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.91 | 46.95 | 45.91 | 46.47 | 2,936,468 | -0.52(-1.12%) |
Apr 27, 2017 | 46.90 | 47.14 | 46.55 | 47.00 | 2,177,678 | +0.13(+0.27%) |
Apr 26, 2017 | 46.74 | 47.20 | 46.55 | 46.87 | 4,811,735 | +0.25(+0.53%) |
Apr 25, 2017 | 47.16 | 47.24 | 46.27 | 46.62 | 4,265,773 | -0.80(-1.69%) |
Apr 24, 2017 | 48.33 | 48.46 | 47.27 | 47.42 | 2,004,264 | -0.40(-0.85%) |
Apr 21, 2017 | 47.56 | 47.89 | 47.24 | 47.82 | 2,362,418 | +0.11(+0.23%) |
Apr 20, 2017 | 48.63 | 48.74 | 47.25 | 47.71 | 3,079,837 | -0.65(-1.35%) |
Apr 19, 2017 | 48.45 | 48.63 | 48.11 | 48.37 | 1,981,116 | +0.16(+0.32%) |
Apr 18, 2017 | 47.87 | 48.52 | 47.66 | 48.21 | 1,978,830 | +0.07(+0.15%) |
Apr 17, 2017 | 47.76 | 48.20 | 47.61 | 48.14 | 2,234,396 | +0.51(+1.08%) |
Apr 13, 2017 | 47.28 | 48.22 | 47.28 | 47.62 | 2,831,038 | +0.46(+0.97%) |
Apr 12, 2017 | 47.46 | 47.72 | 47.03 | 47.16 | 2,114,780 | -0.58(-1.21%) |
Apr 11, 2017 | 47.27 | 47.80 | 47.07 | 47.74 | 2,808,319 | +0.40(+0.85%) |
Apr 10, 2017 | 46.86 | 47.98 | 46.81 | 47.34 | 2,374,150 | +0.74(+1.58%) |
Apr 07, 2017 | 46.65 | 46.95 | 46.57 | 46.60 | 1,269,717 | -0.21(-0.45%) |
Apr 06, 2017 | 46.48 | 47.16 | 46.39 | 46.81 | 1,574,372 | +0.25(+0.53%) |
Apr 05, 2017 | 46.78 | 47.27 | 46.51 | 46.57 | 1,961,672 | +0.00(+0.00%) |
Apr 04, 2017 | 46.63 | 46.89 | 46.37 | 46.57 | 1,388,972 | -0.25(-0.53%) |
Apr 03, 2017 | 47.13 | 47.35 | 46.39 | 46.81 | 2,066,020 | -0.26(-0.55%) |
Mar 31, 2017 | 47.08 | 47.25 | 46.91 | 47.07 | 1,314,791 | -0.10(-0.21%) |
Mar 30, 2017 | 47.26 | 47.42 | 46.92 | 47.17 | 1,718,692 | -0.18(-0.39%) |
Mar 29, 2017 | 46.92 | 47.50 | 46.92 | 47.36 | 1,470,900 | +0.13(+0.27%) |
Mar 28, 2017 | 46.67 | 47.51 | 46.66 | 47.23 | 1,700,916 | +0.35(+0.75%) |
Mar 27, 2017 | 46.32 | 46.99 | 46.18 | 46.88 | 1,942,765 | -0.06(-0.12%) |
Mar 24, 2017 | 46.94 | 47.19 | 46.63 | 46.93 | 2,027,387 | +0.17(+0.35%) |
Mar 23, 2017 | 46.68 | 47.21 | 46.57 | 46.77 | 1,824,566 | +0.14(+0.30%) |
Mar 22, 2017 | 47.25 | 47.25 | 46.20 | 46.63 | 3,486,831 | -0.52(-1.09%) |
Mar 21, 2017 | 47.96 | 48.18 | 46.73 | 47.14 | 5,021,087 | -1.30(-2.68%) |
Mar 20, 2017 | 48.55 | 48.57 | 47.96 | 48.44 | 3,749,259 | -0.14(-0.28%) |
Mar 17, 2017 | 48.65 | 49.00 | 48.40 | 48.58 | 4,350,022 | -0.13(-0.26%) |
Mar 16, 2017 | 48.11 | 48.98 | 47.71 | 48.71 | 3,995,505 | +0.77(+1.61%) |
Mar 15, 2017 | 47.69 | 48.08 | 47.12 | 47.94 | 3,180,172 | +0.49(+1.03%) |
Mar 14, 2017 | 47.63 | 47.67 | 46.93 | 47.45 | 2,583,093 | -0.29(-0.62%) |
Mar 13, 2017 | 48.60 | 48.74 | 47.71 | 47.74 | 4,129,651 | -0.74(-1.52%) |
Mar 10, 2017 | 48.19 | 49.46 | 48.18 | 48.48 | 6,632,141 | +0.73(+1.52%) |
Mar 09, 2017 | 48.05 | 48.64 | 47.16 | 47.75 | 5,138,969 | -0.29(-0.61%) |
Mar 08, 2017 | 46.57 | 48.20 | 46.53 | 48.05 | 4,924,602 | +1.42(+3.04%) |
Mar 07, 2017 | 46.05 | 46.72 | 45.79 | 46.63 | 3,099,305 | +0.68(+1.48%) |
Mar 06, 2017 | 45.64 | 46.15 | 45.45 | 45.95 | 2,790,131 | +0.06(+0.14%) |
Mar 03, 2017 | 45.59 | 46.05 | 45.14 | 45.88 | 3,473,606 | +0.15(+0.32%) |
Mar 02, 2017 | 45.88 | 46.06 | 45.55 | 45.74 | 1,741,451 | -0.25(-0.54%) |
Mar 01, 2017 | 45.20 | 46.38 | 45.17 | 45.99 | 3,781,118 | +1.12(+2.50%) |
Feb 28, 2017 | 44.45 | 45.06 | 44.31 | 44.86 | 3,804,724 | +0.39(+0.87%) |
Feb 27, 2017 | 43.61 | 44.60 | 43.42 | 44.48 | 2,633,660 | +0.86(+1.98%) |
Feb 24, 2017 | 43.16 | 43.71 | 42.91 | 43.61 | 2,007,862 | +0.26(+0.59%) |
Feb 23, 2017 | 43.76 | 43.76 | 42.95 | 43.36 | 1,837,556 | -0.15(-0.34%) |
Feb 22, 2017 | 44.06 | 44.06 | 43.15 | 43.50 | 2,623,953 | +0.27(+0.62%) |
Feb 21, 2017 | 42.96 | 43.26 | 42.78 | 43.24 | 2,057,246 | +0.51(+1.21%) |
Feb 17, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.26(+0.61%) | |
Feb 16, 2017 | 43.02 | 43.28 | 42.43 | 42.46 | 1,492,858 | -0.66(-1.54%) |
Feb 15, 2017 | 42.56 | 43.33 | 42.47 | 43.13 | 2,238,618 | +0.63(+1.49%) |
Feb 14, 2017 | 42.85 | 42.94 | 42.10 | 42.49 | 2,265,159 | -0.45(-1.05%) |
Feb 13, 2017 | 43.21 | 43.31 | 42.79 | 42.94 | 2,539,684 | -0.10(-0.23%) |
Feb 10, 2017 | 42.33 | 43.19 | 42.01 | 43.04 | 3,182,734 | +1.49(+3.58%) |
Feb 09, 2017 | 41.52 | 41.70 | 41.06 | 41.55 | 2,158,528 | +0.00(+0.00%) |
Feb 08, 2017 | 41.03 | 41.70 | 40.94 | 41.55 | 2,998,134 | +0.52(+1.28%) |
Feb 07, 2017 | 41.35 | 41.36 | 40.52 | 41.03 | 2,259,508 | -0.14(-0.33%) |
Feb 06, 2017 | 41.42 | 41.71 | 41.06 | 41.17 | 1,634,893 | -0.34(-0.82%) |
Feb 03, 2017 | 41.48 | 41.58 | 41.07 | 41.51 | 2,172,037 | +0.30(+0.74%) |
Feb 02, 2017 | 41.31 | 41.57 | 40.96 | 41.20 | 2,157,752 | -0.07(-0.18%) |