Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.33 | 47.37 | 46.11 | 46.14 | 147,639,984 | +0.33(+0.72%) |
Apr 27, 2017 | 45.61 | 45.98 | 45.50 | 45.81 | 105,827,456 | +0.45(+1.00%) |
Apr 26, 2017 | 45.41 | 45.68 | 45.27 | 45.36 | 52,280,432 | +0.08(+0.18%) |
Apr 25, 2017 | 45.25 | 45.37 | 45.06 | 45.27 | 67,754,272 | +0.01(+0.02%) |
Apr 24, 2017 | 45.33 | 45.39 | 45.09 | 45.26 | 62,589,076 | +0.44(+0.99%) |
Apr 21, 2017 | 45.03 | 45.08 | 44.73 | 44.82 | 48,523,716 | -0.18(-0.39%) |
Apr 20, 2017 | 44.88 | 45.16 | 44.71 | 45.00 | 56,390,612 | +0.14(+0.32%) |
Apr 19, 2017 | 45.29 | 45.42 | 44.76 | 44.85 | 57,521,084 | -0.23(-0.51%) |
Apr 18, 2017 | 44.94 | 45.37 | 44.93 | 45.08 | 60,107,816 | +0.09(+0.20%) |
Apr 17, 2017 | 44.27 | 45.01 | 44.27 | 44.99 | 57,209,696 | +0.86(+1.96%) |
Apr 13, 2017 | 44.47 | 44.64 | 44.12 | 44.13 | 63,640,964 | -0.58(-1.29%) |
Apr 12, 2017 | 45.05 | 45.10 | 44.66 | 44.71 | 49,215,720 | -0.31(-0.68%) |
Apr 11, 2017 | 45.25 | 45.46 | 44.77 | 45.01 | 60,354,512 | -0.23(-0.52%) |
Apr 10, 2017 | 44.88 | 45.32 | 44.84 | 45.25 | 63,818,620 | +0.61(+1.36%) |
Apr 07, 2017 | 44.88 | 44.90 | 44.38 | 44.64 | 74,392,968 | -0.17(-0.38%) |
Apr 06, 2017 | 45.58 | 45.75 | 44.62 | 44.81 | 127,156,816 | -0.55(-1.21%) |
Apr 05, 2017 | 45.43 | 46.08 | 45.17 | 45.36 | 150,451,328 | +0.12(+0.27%) |
Apr 04, 2017 | 44.47 | 45.32 | 44.41 | 45.24 | 99,914,760 | +0.76(+1.72%) |
Apr 03, 2017 | 44.30 | 44.57 | 44.17 | 44.47 | 68,568,544 | +0.25(+0.56%) |
Mar 31, 2017 | 43.75 | 44.41 | 43.73 | 44.22 | 79,338,368 | +0.51(+1.16%) |
Mar 30, 2017 | 43.64 | 43.75 | 43.48 | 43.71 | 55,335,560 | +0.10(+0.23%) |
Mar 29, 2017 | 42.85 | 43.72 | 42.85 | 43.61 | 89,857,592 | +0.91(+2.14%) |
Mar 28, 2017 | 42.49 | 42.82 | 42.41 | 42.70 | 60,950,712 | +0.46(+1.08%) |
Mar 27, 2017 | 41.81 | 42.42 | 41.58 | 42.24 | 55,237,628 | +0.06(+0.14%) |
Mar 24, 2017 | 42.48 | 42.49 | 42.08 | 42.18 | 42,865,944 | -0.09(-0.21%) |
Mar 23, 2017 | 42.31 | 42.44 | 42.14 | 42.27 | 39,130,420 | -0.03(-0.08%) |
Mar 22, 2017 | 41.92 | 42.37 | 41.85 | 42.30 | 53,249,224 | +0.24(+0.58%) |
Mar 21, 2017 | 42.84 | 43.04 | 41.97 | 42.06 | 87,836,744 | -0.69(-1.61%) |
Mar 20, 2017 | 42.48 | 42.79 | 42.45 | 42.75 | 45,731,368 | +0.23(+0.55%) |
Mar 17, 2017 | 42.57 | 42.59 | 42.43 | 42.52 | 67,847,232 | -0.06(-0.13%) |
Mar 16, 2017 | 42.66 | 42.67 | 42.43 | 42.57 | 36,928,856 | +0.02(+0.05%) |
Mar 15, 2017 | 42.62 | 42.62 | 42.26 | 42.55 | 51,359,128 | +0.02(+0.05%) |
Mar 14, 2017 | 42.58 | 42.59 | 42.28 | 42.53 | 42,706,228 | -0.10(-0.24%) |
Mar 13, 2017 | 42.49 | 42.68 | 42.49 | 42.63 | 38,265,972 | +0.11(+0.25%) |
Mar 10, 2017 | 42.75 | 42.77 | 42.49 | 42.52 | 48,843,268 | -0.03(-0.06%) |
Mar 09, 2017 | 42.45 | 42.72 | 42.42 | 42.55 | 41,015,004 | +0.12(+0.29%) |
Mar 08, 2017 | 42.30 | 42.55 | 42.24 | 42.43 | 45,870,552 | +0.22(+0.53%) |
Mar 07, 2017 | 42.17 | 42.32 | 42.09 | 42.20 | 45,032,768 | -0.03(-0.07%) |
Mar 06, 2017 | 42.16 | 42.33 | 41.96 | 42.23 | 52,319,624 | -0.16(-0.38%) |
Mar 03, 2017 | 42.26 | 42.50 | 42.21 | 42.39 | 39,123,284 | +0.05(+0.11%) |
Mar 02, 2017 | 42.55 | 42.64 | 42.26 | 42.35 | 42,724,112 | -0.21(-0.49%) |
Mar 01, 2017 | 42.55 | 42.64 | 42.35 | 42.55 | 55,296,148 | +0.40(+0.95%) |
Feb 28, 2017 | 42.47 | 42.60 | 42.00 | 42.15 | 55,946,152 | -0.18(-0.42%) |
Feb 27, 2017 | 42.02 | 42.52 | 41.88 | 42.33 | 54,214,508 | +0.17(+0.40%) |
Feb 24, 2017 | 42.14 | 42.19 | 41.79 | 42.16 | 73,932,704 | -0.35(-0.82%) |
Feb 23, 2017 | 42.78 | 42.94 | 42.30 | 42.51 | 69,361,424 | -0.17(-0.40%) |
Feb 22, 2017 | 42.75 | 42.82 | 42.51 | 42.68 | 52,449,008 | -0.04(-0.10%) |
Feb 21, 2017 | 42.34 | 42.80 | 42.26 | 42.72 | 70,303,192 | +0.57(+1.35%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.11%) | |
Feb 16, 2017 | 41.99 | 42.15 | 41.87 | 42.11 | 54,393,088 | +0.07(+0.17%) |
Feb 15, 2017 | 41.60 | 42.04 | 41.54 | 42.04 | 59,408,616 | +0.31(+0.75%) |
Feb 14, 2017 | 41.75 | 41.82 | 41.48 | 41.72 | 55,962,408 | -0.01(-0.02%) |
Feb 13, 2017 | 41.48 | 42.05 | 41.33 | 41.73 | 83,584,688 | +0.45(+1.10%) |
Feb 10, 2017 | 41.09 | 41.30 | 41.05 | 41.28 | 48,706,448 | +0.30(+0.74%) |
Feb 09, 2017 | 40.98 | 41.15 | 40.89 | 40.97 | 49,786,860 | +0.08(+0.20%) |
Feb 08, 2017 | 40.54 | 40.98 | 40.53 | 40.89 | 57,267,792 | +0.36(+0.89%) |
Feb 07, 2017 | 40.37 | 40.71 | 40.29 | 40.53 | 69,447,288 | +0.24(+0.60%) |
Feb 06, 2017 | 40.40 | 40.44 | 40.06 | 40.29 | 77,974,712 | -0.13(-0.32%) |
Feb 03, 2017 | 40.24 | 40.82 | 40.11 | 40.41 | 217,886,624 | -1.48(-3.54%) |
Feb 02, 2017 | 41.73 | 42.03 | 41.32 | 41.90 | 145,194,224 | +0.38(+0.91%) |