Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.28 | 44.54 | 44.11 | 44.43 | 1,990,609 | +0.38(+0.86%) |
Apr 27, 2017 | 44.14 | 44.25 | 43.79 | 44.05 | 458,385 | -0.07(-0.15%) |
Apr 26, 2017 | 44.27 | 44.45 | 44.04 | 44.12 | 462,345 | -0.17(-0.38%) |
Apr 25, 2017 | 43.87 | 44.34 | 43.86 | 44.29 | 718,026 | +0.46(+1.06%) |
Apr 24, 2017 | 44.10 | 44.13 | 43.58 | 43.83 | 736,290 | +0.08(+0.19%) |
Apr 21, 2017 | 43.87 | 43.87 | 43.62 | 43.74 | 587,179 | -0.05(-0.11%) |
Apr 20, 2017 | 43.72 | 43.86 | 43.58 | 43.79 | 632,319 | +0.21(+0.48%) |
Apr 19, 2017 | 43.27 | 43.78 | 43.12 | 43.59 | 1,125,075 | +0.40(+0.94%) |
Apr 18, 2017 | 43.24 | 43.34 | 42.96 | 43.18 | 922,324 | -0.10(-0.23%) |
Apr 17, 2017 | 43.14 | 43.33 | 43.09 | 43.28 | 692,896 | +0.21(+0.48%) |
Apr 13, 2017 | 43.45 | 43.58 | 43.05 | 43.07 | 788,043 | -0.44(-1.02%) |
Apr 12, 2017 | 44.15 | 44.15 | 43.30 | 43.51 | 1,244,522 | -0.65(-1.47%) |
Apr 11, 2017 | 44.02 | 44.22 | 43.78 | 44.16 | 884,072 | +0.27(+0.61%) |
Apr 10, 2017 | 43.69 | 44.01 | 43.63 | 43.90 | 740,057 | +0.35(+0.82%) |
Apr 07, 2017 | 43.57 | 43.65 | 43.30 | 43.54 | 727,165 | +0.01(+0.03%) |
Apr 06, 2017 | 43.47 | 43.70 | 43.06 | 43.53 | 793,147 | +0.10(+0.23%) |
Apr 05, 2017 | 43.89 | 44.11 | 43.38 | 43.43 | 1,027,099 | -0.38(-0.86%) |
Apr 04, 2017 | 43.95 | 44.17 | 43.72 | 43.81 | 872,915 | -0.13(-0.29%) |
Apr 03, 2017 | 44.00 | 44.09 | 43.78 | 43.93 | 985,480 | -0.07(-0.15%) |
Mar 31, 2017 | 44.05 | 44.19 | 43.95 | 44.00 | 983,169 | -0.08(-0.19%) |
Mar 30, 2017 | 43.86 | 44.16 | 43.82 | 44.08 | 518,291 | +0.21(+0.49%) |
Mar 29, 2017 | 43.71 | 43.97 | 43.66 | 43.87 | 661,686 | +0.06(+0.14%) |
Mar 28, 2017 | 43.64 | 44.00 | 43.59 | 43.81 | 1,054,062 | +0.29(+0.68%) |
Mar 27, 2017 | 43.24 | 43.77 | 43.21 | 43.51 | 961,410 | +0.03(+0.08%) |
Mar 24, 2017 | 43.44 | 43.79 | 43.34 | 43.48 | 666,856 | +0.13(+0.29%) |
Mar 23, 2017 | 43.24 | 43.57 | 43.12 | 43.36 | 752,864 | +0.08(+0.19%) |
Mar 22, 2017 | 43.19 | 43.56 | 42.96 | 43.27 | 656,806 | +0.07(+0.15%) |
Mar 21, 2017 | 43.79 | 43.92 | 43.12 | 43.21 | 1,318,745 | -0.37(-0.84%) |
Mar 20, 2017 | 43.49 | 43.60 | 43.12 | 43.57 | 1,696,589 | +0.00(+0.00%) |
Mar 17, 2017 | 42.82 | 43.72 | 42.62 | 43.57 | 3,398,218 | +0.94(+2.22%) |
Mar 16, 2017 | 42.50 | 42.67 | 41.93 | 42.63 | 740,424 | +0.17(+0.41%) |
Mar 15, 2017 | 41.99 | 42.59 | 41.96 | 42.45 | 1,337,185 | +0.65(+1.55%) |
Mar 14, 2017 | 41.94 | 42.04 | 41.65 | 41.80 | 409,217 | -0.25(-0.58%) |
Mar 13, 2017 | 41.96 | 42.27 | 41.83 | 42.05 | 664,415 | +0.09(+0.21%) |
Mar 10, 2017 | 41.91 | 42.07 | 41.64 | 41.96 | 828,732 | +0.09(+0.21%) |
Mar 09, 2017 | 41.58 | 42.08 | 41.50 | 41.88 | 929,209 | +0.27(+0.66%) |
Mar 08, 2017 | 42.36 | 42.39 | 41.58 | 41.60 | 1,095,219 | -0.81(-1.91%) |
Mar 07, 2017 | 42.14 | 42.42 | 41.82 | 42.41 | 1,218,953 | +0.32(+0.75%) |
Mar 06, 2017 | 41.88 | 42.21 | 41.70 | 42.09 | 1,506,998 | +0.21(+0.51%) |
Mar 03, 2017 | 41.94 | 41.94 | 41.63 | 41.88 | 830,496 | +0.16(+0.39%) |
Mar 02, 2017 | 41.73 | 41.99 | 41.62 | 41.72 | 1,135,078 | -0.01(-0.03%) |
Mar 01, 2017 | 41.34 | 41.74 | 41.09 | 41.73 | 1,595,031 | +0.43(+1.04%) |
Feb 28, 2017 | 41.00 | 41.40 | 40.84 | 41.30 | 1,710,434 | +0.31(+0.76%) |
Feb 27, 2017 | 40.70 | 41.03 | 40.34 | 40.99 | 1,616,964 | +0.37(+0.91%) |
Feb 24, 2017 | 41.16 | 41.29 | 40.18 | 40.62 | 1,834,599 | -0.61(-1.48%) |
Feb 23, 2017 | 41.37 | 41.74 | 41.02 | 41.23 | 1,202,236 | -0.06(-0.16%) |
Feb 22, 2017 | 42.46 | 42.46 | 41.21 | 41.29 | 2,440,617 | -0.67(-1.59%) |
Feb 21, 2017 | 42.77 | 42.83 | 41.66 | 41.96 | 1,661,093 | -0.71(-1.67%) |
Feb 17, 2017 | 42.67 | 42.67 | 42.67 | 0 | +0.24(+0.57%) | |
Feb 16, 2017 | 42.32 | 42.49 | 41.99 | 42.43 | 877,934 | +0.17(+0.39%) |
Feb 15, 2017 | 42.16 | 42.37 | 41.74 | 42.26 | 898,953 | +0.06(+0.14%) |
Feb 14, 2017 | 42.54 | 42.57 | 41.28 | 42.20 | 1,328,501 | -0.59(-1.38%) |
Feb 13, 2017 | 42.94 | 43.06 | 42.69 | 42.79 | 619,792 | -0.19(-0.44%) |
Feb 10, 2017 | 42.81 | 43.10 | 42.77 | 42.98 | 1,233,508 | +0.34(+0.79%) |
Feb 09, 2017 | 42.47 | 42.83 | 42.25 | 42.64 | 590,121 | +0.03(+0.08%) |
Feb 08, 2017 | 42.81 | 42.83 | 42.31 | 42.61 | 750,475 | -0.19(-0.44%) |
Feb 07, 2017 | 42.49 | 43.14 | 42.27 | 42.80 | 1,162,987 | +0.28(+0.67%) |
Feb 06, 2017 | 41.87 | 42.54 | 41.62 | 42.52 | 1,922,509 | +0.65(+1.56%) |
Feb 03, 2017 | 41.18 | 41.95 | 40.63 | 41.86 | 2,932,276 | +1.34(+3.31%) |
Feb 02, 2017 | 40.70 | 40.98 | 40.49 | 40.52 | 1,794,247 | -0.18(-0.44%) |