Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.46 | 47.57 | 47.08 | 47.23 | 1,333,854 | -0.19(-0.41%) |
Apr 27, 2017 | 47.34 | 47.56 | 47.17 | 47.42 | 821,996 | +0.16(+0.33%) |
Apr 26, 2017 | 47.55 | 47.75 | 47.26 | 47.26 | 1,303,546 | -0.33(-0.69%) |
Apr 25, 2017 | 47.52 | 47.80 | 47.49 | 47.59 | 1,487,961 | +0.31(+0.66%) |
Apr 24, 2017 | 47.44 | 47.48 | 46.93 | 47.28 | 1,955,641 | +0.75(+1.62%) |
Apr 21, 2017 | 46.19 | 46.64 | 45.93 | 46.53 | 1,633,417 | +0.40(+0.86%) |
Apr 20, 2017 | 45.62 | 46.27 | 45.54 | 46.13 | 1,296,848 | +0.82(+1.80%) |
Apr 19, 2017 | 45.39 | 45.46 | 45.05 | 45.31 | 1,407,091 | +0.18(+0.41%) |
Apr 18, 2017 | 45.15 | 45.54 | 44.98 | 45.13 | 1,215,334 | -0.30(-0.67%) |
Apr 17, 2017 | 45.11 | 45.46 | 44.88 | 45.43 | 860,137 | +0.53(+1.19%) |
Apr 13, 2017 | 45.26 | 45.53 | 44.84 | 44.90 | 1,131,952 | -0.46(-1.01%) |
Apr 12, 2017 | 46.45 | 46.57 | 45.27 | 45.36 | 2,291,651 | -1.18(-2.55%) |
Apr 11, 2017 | 46.53 | 46.65 | 46.19 | 46.55 | 1,067,573 | -0.06(-0.14%) |
Apr 10, 2017 | 46.67 | 47.07 | 46.30 | 46.61 | 1,196,680 | -0.08(-0.18%) |
Apr 07, 2017 | 46.74 | 47.08 | 46.55 | 46.69 | 1,475,852 | -0.08(-0.18%) |
Apr 06, 2017 | 46.42 | 47.22 | 46.27 | 46.78 | 1,402,593 | +0.45(+0.97%) |
Apr 05, 2017 | 46.60 | 47.15 | 46.26 | 46.33 | 2,631,782 | +0.06(+0.12%) |
Apr 04, 2017 | 45.94 | 46.72 | 45.93 | 46.27 | 2,590,671 | +0.85(+1.86%) |
Apr 03, 2017 | 46.13 | 46.23 | 45.17 | 45.43 | 2,283,479 | -0.71(-1.53%) |
Mar 31, 2017 | 45.74 | 46.39 | 45.72 | 46.13 | 1,339,077 | +0.29(+0.64%) |
Mar 30, 2017 | 45.41 | 46.03 | 45.18 | 45.84 | 1,055,265 | +0.47(+1.03%) |
Mar 29, 2017 | 45.52 | 45.74 | 45.28 | 45.37 | 1,139,975 | -0.26(-0.56%) |
Mar 28, 2017 | 45.01 | 45.88 | 44.80 | 45.63 | 1,083,328 | +0.52(+1.16%) |
Mar 27, 2017 | 44.53 | 45.25 | 44.21 | 45.10 | 956,768 | -0.11(-0.24%) |
Mar 24, 2017 | 45.14 | 45.57 | 44.98 | 45.21 | 1,454,636 | +0.30(+0.68%) |
Mar 23, 2017 | 45.29 | 45.37 | 44.74 | 44.91 | 1,243,444 | -0.36(-0.79%) |
Mar 22, 2017 | 44.24 | 45.35 | 44.02 | 45.27 | 1,872,155 | +1.12(+2.54%) |
Mar 21, 2017 | 45.04 | 45.20 | 44.05 | 44.15 | 1,754,192 | -0.71(-1.58%) |
Mar 20, 2017 | 45.24 | 45.26 | 44.82 | 44.86 | 1,036,143 | -0.30(-0.67%) |
Mar 17, 2017 | 44.90 | 45.29 | 44.68 | 45.16 | 2,020,367 | +0.38(+0.84%) |
Mar 16, 2017 | 44.75 | 44.89 | 44.27 | 44.78 | 1,292,530 | +0.17(+0.39%) |
Mar 15, 2017 | 44.39 | 44.92 | 44.34 | 44.61 | 1,667,954 | +0.47(+1.06%) |
Mar 14, 2017 | 44.37 | 44.49 | 43.85 | 44.14 | 1,001,536 | -0.43(-0.97%) |
Mar 13, 2017 | 44.34 | 44.75 | 44.33 | 44.57 | 1,452,027 | +0.24(+0.54%) |
Mar 10, 2017 | 44.21 | 44.52 | 43.86 | 44.33 | 2,080,307 | +0.54(+1.24%) |
Mar 09, 2017 | 43.62 | 44.18 | 43.51 | 43.79 | 1,117,194 | +0.11(+0.25%) |
Mar 08, 2017 | 44.75 | 44.93 | 43.63 | 43.68 | 2,417,701 | -1.13(-2.52%) |
Mar 07, 2017 | 44.51 | 45.02 | 44.39 | 44.81 | 1,757,954 | +0.23(+0.52%) |
Mar 06, 2017 | 44.36 | 44.91 | 44.33 | 44.58 | 1,415,932 | -0.18(-0.41%) |
Mar 03, 2017 | 44.93 | 45.12 | 44.60 | 44.76 | 1,805,860 | -0.15(-0.33%) |
Mar 02, 2017 | 45.47 | 45.52 | 44.79 | 44.91 | 2,020,952 | -0.61(-1.33%) |
Mar 01, 2017 | 44.74 | 45.65 | 44.69 | 45.52 | 1,803,891 | +1.31(+2.97%) |
Feb 28, 2017 | 44.79 | 45.09 | 44.18 | 44.20 | 1,863,363 | -0.76(-1.70%) |
Feb 27, 2017 | 43.92 | 44.97 | 43.92 | 44.97 | 2,227,583 | +0.96(+2.19%) |
Feb 24, 2017 | 43.13 | 44.21 | 43.13 | 44.00 | 1,898,984 | +0.35(+0.80%) |
Feb 23, 2017 | 44.67 | 44.87 | 43.35 | 43.65 | 1,335,855 | -0.67(-1.51%) |
Feb 22, 2017 | 43.72 | 44.38 | 43.72 | 44.32 | 2,182,819 | -0.07(-0.17%) |
Feb 21, 2017 | 43.93 | 44.52 | 43.68 | 44.40 | 1,579,074 | +0.49(+1.11%) |
Feb 17, 2017 | 43.91 | 43.91 | 43.91 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 43.82 | 44.03 | 43.60 | 43.86 | 1,287,789 | +0.07(+0.17%) |
Feb 15, 2017 | 43.65 | 44.03 | 43.51 | 43.79 | 1,405,652 | +0.02(+0.04%) |
Feb 14, 2017 | 44.11 | 44.30 | 43.47 | 43.77 | 1,902,645 | -0.41(-0.94%) |
Feb 13, 2017 | 44.07 | 44.36 | 43.71 | 44.18 | 1,754,918 | +0.37(+0.84%) |
Feb 10, 2017 | 43.75 | 44.18 | 43.45 | 43.82 | 1,540,542 | +0.24(+0.55%) |
Feb 09, 2017 | 43.01 | 43.70 | 42.89 | 43.58 | 1,754,932 | +0.57(+1.32%) |
Feb 08, 2017 | 43.16 | 43.21 | 42.89 | 43.01 | 1,757,731 | -0.20(-0.47%) |
Feb 07, 2017 | 43.26 | 43.78 | 42.81 | 43.21 | 2,012,187 | +0.04(+0.08%) |
Feb 06, 2017 | 44.89 | 44.89 | 42.71 | 43.18 | 3,570,587 | -1.89(-4.20%) |
Feb 03, 2017 | 45.18 | 45.35 | 44.68 | 45.07 | 2,337,280 | +0.41(+0.92%) |
Feb 02, 2017 | 44.98 | 45.91 | 44.40 | 44.66 | 2,783,433 | -0.32(-0.71%) |