Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.96 | 45.98 | 45.90 | 45.92 | 7,098,640 | -0.22(-0.48%) |
Apr 27, 2017 | 46.16 | 46.19 | 46.05 | 46.14 | 7,998,858 | +0.04(+0.08%) |
Apr 26, 2017 | 46.12 | 46.24 | 46.09 | 46.10 | 8,480,839 | +0.05(+0.12%) |
Apr 25, 2017 | 46.09 | 46.17 | 46.03 | 46.05 | 4,109,467 | +0.17(+0.37%) |
Apr 24, 2017 | 45.88 | 45.91 | 45.79 | 45.88 | 5,779,821 | +0.32(+0.70%) |
Apr 21, 2017 | 45.55 | 45.61 | 45.51 | 45.56 | 7,245,927 | +0.17(+0.37%) |
Apr 20, 2017 | 45.32 | 45.44 | 45.31 | 45.39 | 12,629,491 | +0.27(+0.61%) |
Apr 19, 2017 | 45.25 | 45.28 | 45.07 | 45.12 | 4,839,083 | -0.03(-0.06%) |
Apr 18, 2017 | 45.12 | 45.15 | 45.02 | 45.15 | 6,161,906 | -0.14(-0.31%) |
Apr 17, 2017 | 45.22 | 45.33 | 45.19 | 45.29 | 5,763,903 | +0.48(+1.07%) |
Apr 13, 2017 | 44.92 | 44.92 | 44.78 | 44.81 | 4,152,635 | -0.38(-0.84%) |
Apr 12, 2017 | 45.13 | 45.24 | 45.05 | 45.19 | 4,944,115 | -0.15(-0.33%) |
Apr 11, 2017 | 45.25 | 45.35 | 45.07 | 45.34 | 5,598,618 | +0.23(+0.51%) |
Apr 10, 2017 | 45.07 | 45.16 | 45.02 | 45.11 | 3,626,183 | -0.11(-0.23%) |
Apr 07, 2017 | 45.23 | 45.33 | 45.16 | 45.22 | 5,805,929 | +0.10(+0.22%) |
Apr 06, 2017 | 45.01 | 45.12 | 44.99 | 45.12 | 5,087,107 | -0.23(-0.51%) |
Apr 05, 2017 | 45.55 | 45.65 | 45.35 | 45.35 | 9,900,166 | -0.32(-0.70%) |
Apr 04, 2017 | 45.58 | 45.75 | 45.49 | 45.67 | 13,865,898 | -0.16(-0.35%) |
Apr 03, 2017 | 45.65 | 45.85 | 45.56 | 45.83 | 6,459,560 | +0.23(+0.50%) |
Mar 31, 2017 | 45.44 | 45.62 | 45.41 | 45.60 | 7,887,469 | -0.43(-0.92%) |
Mar 30, 2017 | 46.01 | 46.08 | 45.99 | 46.02 | 4,909,729 | -0.26(-0.55%) |
Mar 29, 2017 | 46.21 | 46.29 | 46.19 | 46.28 | 5,757,115 | -0.06(-0.13%) |
Mar 28, 2017 | 46.13 | 46.38 | 46.12 | 46.34 | 9,164,867 | +0.39(+0.85%) |
Mar 27, 2017 | 45.73 | 46.01 | 45.70 | 45.95 | 6,602,670 | +0.03(+0.06%) |
Mar 24, 2017 | 45.92 | 46.07 | 45.92 | 45.93 | 6,836,839 | +0.28(+0.62%) |
Mar 23, 2017 | 45.54 | 45.77 | 45.50 | 45.64 | 6,693,036 | +0.04(+0.08%) |
Mar 22, 2017 | 45.49 | 45.64 | 45.41 | 45.61 | 6,646,779 | +0.06(+0.14%) |
Mar 21, 2017 | 46.03 | 46.05 | 45.48 | 45.54 | 12,181,814 | -0.36(-0.78%) |
Mar 20, 2017 | 45.96 | 46.03 | 45.80 | 45.91 | 5,026,605 | +0.01(+0.03%) |
Mar 17, 2017 | 45.86 | 45.96 | 45.81 | 45.89 | 6,038,929 | +0.15(+0.33%) |
Mar 16, 2017 | 46.09 | 46.12 | 45.72 | 45.74 | 12,057,177 | -0.09(-0.19%) |
Mar 15, 2017 | 45.46 | 45.93 | 45.45 | 45.83 | 10,761,258 | +0.46(+1.01%) |
Mar 14, 2017 | 45.44 | 45.46 | 45.33 | 45.37 | 15,006,026 | -0.32(-0.70%) |
Mar 13, 2017 | 45.67 | 45.73 | 45.62 | 45.69 | 5,416,543 | +0.23(+0.51%) |
Mar 10, 2017 | 45.41 | 45.49 | 45.36 | 45.46 | 5,744,669 | +0.33(+0.73%) |
Mar 09, 2017 | 45.03 | 45.16 | 45.01 | 45.13 | 4,282,292 | +0.00(+0.00%) |
Mar 08, 2017 | 45.22 | 45.24 | 45.09 | 45.13 | 3,636,913 | -0.14(-0.31%) |
Mar 07, 2017 | 45.34 | 45.41 | 45.27 | 45.27 | 4,684,389 | -0.11(-0.23%) |
Mar 06, 2017 | 45.36 | 45.41 | 45.29 | 45.38 | 4,641,190 | -0.11(-0.23%) |
Mar 03, 2017 | 45.41 | 45.50 | 45.31 | 45.48 | 5,634,149 | +0.03(+0.06%) |
Mar 02, 2017 | 45.63 | 45.64 | 45.41 | 45.46 | 6,208,190 | -0.43(-0.95%) |
Mar 01, 2017 | 45.77 | 46.01 | 45.74 | 45.89 | 7,523,624 | +0.53(+1.17%) |
Feb 28, 2017 | 45.45 | 45.49 | 45.30 | 45.36 | 6,639,121 | -0.12(-0.25%) |
Feb 27, 2017 | 45.39 | 45.48 | 45.34 | 45.47 | 4,040,398 | -0.14(-0.31%) |
Feb 24, 2017 | 45.48 | 45.63 | 45.48 | 45.62 | 6,295,632 | -0.10(-0.21%) |
Feb 23, 2017 | 45.79 | 45.83 | 45.62 | 45.71 | 5,564,978 | -0.04(-0.10%) |
Feb 22, 2017 | 45.69 | 45.77 | 45.62 | 45.76 | 12,100,113 | +0.05(+0.12%) |
Feb 21, 2017 | 45.59 | 45.78 | 45.59 | 45.70 | 4,741,701 | +0.38(+0.84%) |
Feb 17, 2017 | 45.32 | 45.32 | 45.32 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.23 | 45.36 | 45.15 | 45.35 | 8,448,700 | +0.05(+0.12%) |
Feb 15, 2017 | 45.10 | 45.33 | 45.08 | 45.30 | 6,304,127 | -0.04(-0.10%) |
Feb 14, 2017 | 45.23 | 45.38 | 45.06 | 45.34 | 9,157,381 | -0.33(-0.72%) |
Feb 13, 2017 | 45.60 | 45.77 | 45.59 | 45.67 | 3,088,473 | +0.18(+0.39%) |
Feb 10, 2017 | 45.42 | 45.52 | 45.39 | 45.49 | 4,859,854 | +0.32(+0.71%) |
Feb 09, 2017 | 45.01 | 45.26 | 44.91 | 45.17 | 6,540,389 | -0.06(-0.14%) |
Feb 08, 2017 | 45.25 | 45.27 | 45.16 | 45.23 | 3,455,250 | +0.13(+0.29%) |
Feb 07, 2017 | 45.08 | 45.15 | 45.06 | 45.10 | 3,512,499 | -0.03(-0.06%) |
Feb 06, 2017 | 44.98 | 45.15 | 44.91 | 45.13 | 3,764,414 | -0.07(-0.16%) |
Feb 03, 2017 | 45.04 | 45.26 | 45.01 | 45.20 | 7,148,759 | +0.20(+0.45%) |
Feb 02, 2017 | 44.88 | 45.02 | 44.83 | 45.00 | 4,527,228 | -0.02(-0.04%) |
Feb 01, 2017 | 45.12 | 45.17 | 44.96 | 45.01 | 10,880,142 | +0.24(+0.53%) |
Jan 31, 2017 | 44.78 | 44.85 | 44.55 | 44.77 | 11,647,618 | -0.11(-0.24%) |
Jan 30, 2017 | 44.90 | 44.93 | 44.65 | 44.88 | 8,303,053 | -0.12(-0.28%) |
Jan 27, 2017 | 45.14 | 45.17 | 44.94 | 45.00 | 7,261,500 | -0.37(-0.82%) |
Jan 26, 2017 | 45.56 | 45.60 | 45.37 | 45.38 | 8,913,571 | +0.06(+0.14%) |
Jan 25, 2017 | 45.06 | 45.32 | 45.01 | 45.31 | 16,208,784 | +0.47(+1.05%) |
Jan 24, 2017 | 44.63 | 44.88 | 44.60 | 44.85 | 6,755,001 | +0.12(+0.26%) |
Jan 23, 2017 | 44.60 | 44.80 | 44.56 | 44.73 | 10,850,443 | +0.03(+0.06%) |
Jan 20, 2017 | 44.77 | 44.81 | 44.59 | 44.70 | 6,558,408 | +0.28(+0.64%) |
Jan 19, 2017 | 44.52 | 44.54 | 44.29 | 44.42 | 5,991,547 | -0.12(-0.28%) |
Jan 18, 2017 | 44.53 | 44.62 | 44.42 | 44.54 | 5,679,369 | -0.01(-0.02%) |
Jan 17, 2017 | 44.56 | 44.69 | 44.46 | 44.55 | 9,636,468 | -0.50(-1.12%) |
Jan 13, 2017 | 45.06 | 45.06 | 45.06 | 0 | +0.28(+0.63%) | |
Jan 12, 2017 | 44.77 | 44.80 | 44.52 | 44.77 | 10,015,625 | -0.07(-0.16%) |
Jan 11, 2017 | 44.60 | 44.86 | 44.58 | 44.85 | 8,392,750 | +0.29(+0.66%) |
Jan 10, 2017 | 44.55 | 44.69 | 44.52 | 44.55 | 5,852,091 | -0.17(-0.38%) |
Jan 09, 2017 | 44.70 | 44.73 | 44.62 | 44.72 | 5,391,024 | +0.04(+0.10%) |
Jan 06, 2017 | 44.63 | 44.76 | 44.60 | 44.68 | 4,094,972 | -0.07(-0.16%) |
Jan 05, 2017 | 44.72 | 44.84 | 44.69 | 44.75 | 8,330,842 | +0.26(+0.58%) |
Jan 04, 2017 | 44.25 | 44.52 | 44.25 | 44.49 | 12,219,829 | +0.88(+2.01%) |
Jan 03, 2017 | 43.44 | 43.64 | 43.32 | 43.61 | 10,857,136 | +0.35(+0.82%) |
Dec 30, 2016 | 43.26 | 43.26 | 43.26 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.32 | 43.38 | 43.20 | 43.28 | 5,526,884 | -0.44(-1.01%) |
Dec 28, 2016 | 43.82 | 43.84 | 43.69 | 43.72 | 4,232,002 | -0.06(-0.14%) |
Dec 27, 2016 | 43.80 | 43.84 | 43.76 | 43.78 | 4,428,718 | -0.27(-0.62%) |
Dec 23, 2016 | 44.06 | 44.06 | 44.06 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 43.86 | 43.98 | 43.84 | 43.98 | 5,457,385 | -0.07(-0.16%) |
Dec 21, 2016 | 44.04 | 44.07 | 43.96 | 44.05 | 5,122,559 | -0.24(-0.53%) |
Dec 20, 2016 | 44.23 | 44.31 | 44.21 | 44.28 | 6,428,774 | +0.04(+0.10%) |
Dec 19, 2016 | 44.14 | 44.34 | 44.14 | 44.24 | 6,021,790 | +0.38(+0.86%) |
Dec 16, 2016 | 43.91 | 43.99 | 43.77 | 43.86 | 9,771,566 | -0.38(-0.87%) |
Dec 15, 2016 | 44.15 | 44.27 | 44.07 | 44.25 | 11,454,055 | +0.00(+0.00%) |
Dec 14, 2016 | 44.67 | 44.71 | 44.17 | 44.25 | 16,237,616 | -0.69(-1.54%) |
Dec 13, 2016 | 44.81 | 44.98 | 44.77 | 44.94 | 9,214,449 | +0.53(+1.18%) |
Dec 12, 2016 | 44.58 | 44.62 | 44.37 | 44.42 | 5,524,366 | -0.44(-0.98%) |
Dec 09, 2016 | 44.76 | 44.88 | 44.70 | 44.85 | 5,197,469 | +0.13(+0.29%) |
Dec 08, 2016 | 44.60 | 44.80 | 44.59 | 44.72 | 10,328,317 | +0.51(+1.15%) |
Dec 07, 2016 | 43.78 | 44.29 | 43.78 | 44.21 | 7,874,043 | +0.65(+1.49%) |
Dec 06, 2016 | 43.44 | 43.65 | 43.40 | 43.57 | 10,276,128 | +0.19(+0.44%) |
Dec 05, 2016 | 43.33 | 43.54 | 43.33 | 43.37 | 15,052,994 | -0.05(-0.12%) |
Dec 02, 2016 | 43.31 | 43.44 | 43.26 | 43.43 | 6,253,552 | +0.13(+0.30%) |
Dec 01, 2016 | 43.43 | 43.46 | 43.23 | 43.30 | 8,011,788 | -0.37(-0.84%) |
Nov 30, 2016 | 43.85 | 43.86 | 43.62 | 43.66 | 10,945,050 | -0.07(-0.16%) |
Nov 29, 2016 | 43.68 | 43.93 | 43.62 | 43.73 | 12,014,763 | +0.04(+0.10%) |
Nov 28, 2016 | 43.58 | 43.72 | 43.55 | 43.69 | 10,659,203 | +0.38(+0.87%) |
Nov 25, 2016 | 43.26 | 43.34 | 43.21 | 43.31 | 9,330,620 | -0.37(-0.84%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.69 | 43.72 | 43.49 | 43.68 | 10,766,610 | +0.11(+0.24%) |
Nov 21, 2016 | 43.39 | 43.61 | 43.39 | 43.58 | 6,223,574 | +0.35(+0.81%) |
Nov 18, 2016 | 43.29 | 43.34 | 43.19 | 43.23 | 9,215,971 | -0.66(-1.50%) |
Nov 17, 2016 | 43.55 | 43.90 | 43.54 | 43.88 | 18,517,398 | +0.65(+1.50%) |
Nov 16, 2016 | 43.37 | 43.47 | 43.23 | 43.23 | 16,488,878 | -0.21(-0.48%) |
Nov 15, 2016 | 43.29 | 43.51 | 43.28 | 43.44 | 17,666,362 | +0.07(+0.16%) |
Nov 14, 2016 | 43.29 | 43.38 | 43.16 | 43.37 | 11,695,841 | +0.05(+0.12%) |
Nov 11, 2016 | 43.26 | 43.38 | 43.15 | 43.32 | 8,518,245 | +0.06(+0.14%) |
Nov 10, 2016 | 43.32 | 43.47 | 42.99 | 43.26 | 22,892,010 | +0.03(+0.08%) |
Nov 09, 2016 | 43.10 | 43.51 | 43.03 | 43.23 | 22,193,756 | -0.37(-0.84%) |
Nov 08, 2016 | 43.41 | 43.76 | 43.37 | 43.59 | 12,770,708 | -0.05(-0.12%) |