Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.36 | 47.38 | 46.93 | 47.11 | 2,558,657 | -0.29(-0.62%) |
Apr 27, 2017 | 47.38 | 47.82 | 47.34 | 47.40 | 1,878,172 | +0.02(+0.05%) |
Apr 26, 2017 | 47.54 | 47.71 | 47.35 | 47.38 | 1,393,876 | -0.21(-0.43%) |
Apr 25, 2017 | 47.43 | 47.71 | 47.30 | 47.58 | 1,689,754 | -0.02(-0.05%) |
Apr 24, 2017 | 47.58 | 47.73 | 47.19 | 47.61 | 1,293,897 | +0.18(+0.38%) |
Apr 21, 2017 | 47.15 | 47.56 | 47.14 | 47.42 | 1,622,561 | +0.29(+0.61%) |
Apr 20, 2017 | 47.30 | 47.25 | 46.81 | 47.14 | 1,418,814 | -0.16(-0.34%) |
Apr 19, 2017 | 47.68 | 47.69 | 47.05 | 47.30 | 1,783,928 | -0.40(-0.83%) |
Apr 18, 2017 | 47.74 | 47.98 | 47.50 | 47.69 | 1,747,360 | -0.12(-0.25%) |
Apr 17, 2017 | 47.41 | 47.85 | 47.37 | 47.81 | 1,908,545 | +0.53(+1.12%) |
Apr 13, 2017 | 47.35 | 47.52 | 47.03 | 47.28 | 1,334,058 | -0.21(-0.43%) |
Apr 12, 2017 | 46.85 | 47.51 | 46.78 | 47.49 | 1,614,499 | +0.53(+1.13%) |
Apr 11, 2017 | 46.92 | 47.07 | 46.67 | 46.96 | 1,531,969 | -0.06(-0.12%) |
Apr 10, 2017 | 47.04 | 47.10 | 46.73 | 47.01 | 1,306,882 | -0.10(-0.20%) |
Apr 07, 2017 | 47.32 | 47.46 | 47.06 | 47.11 | 2,074,597 | -0.11(-0.24%) |
Apr 06, 2017 | 46.96 | 47.24 | 46.69 | 47.22 | 2,161,343 | +0.10(+0.22%) |
Apr 05, 2017 | 46.58 | 47.17 | 46.50 | 47.11 | 2,180,527 | +0.44(+0.93%) |
Apr 04, 2017 | 46.65 | 46.82 | 46.44 | 46.68 | 2,708,251 | -0.02(-0.05%) |
Apr 03, 2017 | 46.60 | 46.73 | 46.21 | 46.70 | 1,519,800 | +0.09(+0.19%) |
Mar 31, 2017 | 46.44 | 46.86 | 46.44 | 46.61 | 2,106,748 | +0.13(+0.27%) |
Mar 30, 2017 | 46.65 | 46.74 | 46.29 | 46.49 | 1,495,649 | -0.36(-0.76%) |
Mar 29, 2017 | 47.13 | 47.13 | 46.69 | 46.84 | 1,833,247 | -0.33(-0.71%) |
Mar 28, 2017 | 47.19 | 47.37 | 46.98 | 47.18 | 2,206,288 | -0.05(-0.10%) |
Mar 27, 2017 | 47.79 | 47.87 | 47.02 | 47.23 | 1,728,104 | -0.36(-0.77%) |
Mar 24, 2017 | 47.25 | 47.71 | 47.19 | 47.59 | 1,652,672 | +0.27(+0.57%) |
Mar 23, 2017 | 47.27 | 47.80 | 47.21 | 47.32 | 1,570,506 | -0.03(-0.07%) |
Mar 22, 2017 | 47.39 | 47.75 | 47.20 | 47.35 | 1,909,417 | +0.21(+0.45%) |
Mar 21, 2017 | 46.32 | 47.36 | 46.27 | 47.14 | 2,247,467 | +0.76(+1.64%) |
Mar 20, 2017 | 46.77 | 47.03 | 46.27 | 46.38 | 1,662,450 | -0.36(-0.76%) |
Mar 17, 2017 | 46.61 | 47.11 | 46.54 | 46.73 | 4,206,513 | +0.31(+0.67%) |
Mar 16, 2017 | 46.67 | 46.75 | 46.31 | 46.42 | 1,321,052 | -0.47(-1.00%) |
Mar 15, 2017 | 46.31 | 47.14 | 46.27 | 46.89 | 2,615,380 | +0.63(+1.37%) |
Mar 14, 2017 | 46.00 | 46.26 | 45.77 | 46.26 | 2,056,433 | +0.23(+0.50%) |
Mar 13, 2017 | 45.74 | 46.13 | 45.70 | 46.03 | 2,899,346 | +0.26(+0.57%) |
Mar 10, 2017 | 45.83 | 46.09 | 45.54 | 45.77 | 1,539,864 | +0.26(+0.58%) |
Mar 09, 2017 | 45.74 | 46.00 | 45.43 | 45.50 | 1,292,722 | -0.11(-0.24%) |
Mar 08, 2017 | 45.94 | 46.15 | 45.54 | 45.62 | 1,670,175 | -0.82(-1.78%) |
Mar 07, 2017 | 46.15 | 46.61 | 46.15 | 46.44 | 2,084,155 | +0.17(+0.36%) |
Mar 06, 2017 | 46.20 | 46.37 | 45.96 | 46.27 | 1,941,356 | +0.06(+0.12%) |
Mar 03, 2017 | 46.38 | 46.47 | 45.92 | 46.22 | 2,110,989 | -0.25(-0.53%) |
Mar 02, 2017 | 46.00 | 46.76 | 45.92 | 46.46 | 1,587,390 | +0.32(+0.69%) |
Mar 01, 2017 | 45.98 | 46.47 | 45.68 | 46.15 | 2,254,361 | -0.37(-0.80%) |
Feb 28, 2017 | 46.27 | 46.59 | 46.13 | 46.52 | 2,430,670 | +0.33(+0.71%) |
Feb 27, 2017 | 46.40 | 46.49 | 46.15 | 46.19 | 1,695,928 | -0.24(-0.53%) |
Feb 24, 2017 | 45.78 | 46.50 | 45.76 | 46.43 | 2,686,463 | +0.72(+1.57%) |
Feb 23, 2017 | 45.51 | 46.22 | 45.47 | 45.72 | 2,418,004 | +0.41(+0.90%) |
Feb 22, 2017 | 44.26 | 45.36 | 44.12 | 45.31 | 2,360,671 | +0.60(+1.34%) |
Feb 21, 2017 | 44.07 | 44.77 | 43.93 | 44.71 | 1,694,959 | +0.54(+1.23%) |
Feb 17, 2017 | 44.17 | 44.17 | 44.17 | 0 | -0.11(-0.25%) | |
Feb 16, 2017 | 43.85 | 44.29 | 43.78 | 44.28 | 1,283,215 | +0.42(+0.95%) |
Feb 15, 2017 | 43.74 | 43.88 | 43.42 | 43.86 | 1,265,648 | -0.15(-0.34%) |
Feb 14, 2017 | 44.32 | 44.40 | 43.78 | 44.01 | 1,333,473 | -0.42(-0.96%) |
Feb 13, 2017 | 44.32 | 44.49 | 44.07 | 44.44 | 1,276,260 | +0.06(+0.12%) |
Feb 10, 2017 | 43.96 | 44.41 | 43.96 | 44.38 | 890,604 | +0.29(+0.66%) |
Feb 09, 2017 | 44.33 | 44.54 | 44.05 | 44.09 | 1,382,713 | -0.35(-0.78%) |
Feb 08, 2017 | 43.78 | 44.61 | 43.78 | 44.44 | 1,705,548 | +0.56(+1.27%) |
Feb 07, 2017 | 43.78 | 43.97 | 43.68 | 43.88 | 997,181 | +0.08(+0.18%) |
Feb 06, 2017 | 43.98 | 44.05 | 43.68 | 43.80 | 1,144,157 | -0.03(-0.07%) |
Feb 03, 2017 | 43.74 | 44.16 | 43.52 | 43.83 | 2,458,377 | +0.29(+0.67%) |
Feb 02, 2017 | 43.08 | 43.59 | 42.91 | 43.54 | 1,398,289 | +0.51(+1.19%) |