Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.94 | 45.96 | 45.88 | 45.90 | 7,101,633 | -0.22(-0.48%) |
Apr 27, 2017 | 46.14 | 46.17 | 46.03 | 46.12 | 8,002,231 | +0.04(+0.08%) |
Apr 26, 2017 | 46.10 | 46.22 | 46.07 | 46.08 | 8,484,415 | +0.05(+0.12%) |
Apr 25, 2017 | 46.07 | 46.15 | 46.01 | 46.03 | 4,111,200 | +0.17(+0.37%) |
Apr 24, 2017 | 45.86 | 45.89 | 45.77 | 45.86 | 5,782,258 | +0.32(+0.70%) |
Apr 21, 2017 | 45.53 | 45.59 | 45.49 | 45.54 | 7,248,983 | +0.17(+0.37%) |
Apr 20, 2017 | 45.30 | 45.42 | 45.29 | 45.38 | 12,634,816 | +0.27(+0.61%) |
Apr 19, 2017 | 45.23 | 45.26 | 45.05 | 45.10 | 4,841,124 | -0.03(-0.06%) |
Apr 18, 2017 | 45.10 | 45.13 | 45.00 | 45.13 | 6,164,504 | -0.14(-0.31%) |
Apr 17, 2017 | 45.20 | 45.31 | 45.17 | 45.27 | 5,766,333 | +0.48(+1.07%) |
Apr 13, 2017 | 44.90 | 44.90 | 44.76 | 44.79 | 4,154,386 | -0.38(-0.84%) |
Apr 12, 2017 | 45.11 | 45.22 | 45.03 | 45.17 | 4,946,200 | -0.15(-0.33%) |
Apr 11, 2017 | 45.23 | 45.33 | 45.05 | 45.32 | 5,600,978 | +0.23(+0.51%) |
Apr 10, 2017 | 45.05 | 45.15 | 45.00 | 45.09 | 3,627,712 | -0.11(-0.23%) |
Apr 07, 2017 | 45.22 | 45.31 | 45.14 | 45.20 | 5,808,377 | +0.10(+0.22%) |
Apr 06, 2017 | 44.99 | 45.11 | 44.97 | 45.10 | 5,089,252 | -0.23(-0.51%) |
Apr 05, 2017 | 45.53 | 45.63 | 45.33 | 45.33 | 9,904,341 | -0.32(-0.70%) |
Apr 04, 2017 | 45.56 | 45.73 | 45.47 | 45.65 | 13,871,744 | -0.16(-0.35%) |
Apr 03, 2017 | 45.63 | 45.84 | 45.54 | 45.81 | 6,462,283 | +0.23(+0.50%) |
Mar 31, 2017 | 45.42 | 45.60 | 45.39 | 45.58 | 7,890,795 | -0.42(-0.92%) |
Mar 30, 2017 | 45.99 | 46.06 | 45.97 | 46.00 | 4,911,800 | -0.26(-0.55%) |
Mar 29, 2017 | 46.19 | 46.27 | 46.17 | 46.26 | 5,759,542 | -0.06(-0.13%) |
Mar 28, 2017 | 46.11 | 46.36 | 46.10 | 46.32 | 9,168,732 | +0.39(+0.85%) |
Mar 27, 2017 | 45.71 | 45.99 | 45.68 | 45.93 | 6,605,454 | +0.03(+0.06%) |
Mar 24, 2017 | 45.90 | 46.05 | 45.90 | 45.91 | 6,839,722 | +0.28(+0.62%) |
Mar 23, 2017 | 45.53 | 45.75 | 45.48 | 45.62 | 6,695,859 | +0.04(+0.08%) |
Mar 22, 2017 | 45.47 | 45.62 | 45.39 | 45.59 | 6,649,582 | +0.06(+0.14%) |
Mar 21, 2017 | 46.01 | 46.03 | 45.46 | 45.53 | 12,186,950 | -0.36(-0.78%) |
Mar 20, 2017 | 45.94 | 46.01 | 45.78 | 45.89 | 5,028,725 | +0.01(+0.03%) |
Mar 17, 2017 | 45.84 | 45.94 | 45.79 | 45.87 | 6,041,475 | +0.15(+0.33%) |
Mar 16, 2017 | 46.07 | 46.10 | 45.70 | 45.72 | 12,062,261 | -0.09(-0.19%) |
Mar 15, 2017 | 45.44 | 45.91 | 45.43 | 45.81 | 10,765,796 | +0.46(+1.01%) |
Mar 14, 2017 | 45.42 | 45.44 | 45.31 | 45.35 | 15,012,353 | -0.32(-0.70%) |
Mar 13, 2017 | 45.65 | 45.71 | 45.61 | 45.67 | 5,418,827 | +0.23(+0.51%) |
Mar 10, 2017 | 45.39 | 45.47 | 45.34 | 45.44 | 5,747,092 | +0.33(+0.73%) |
Mar 09, 2017 | 45.01 | 45.15 | 44.99 | 45.11 | 4,284,098 | +0.00(+0.00%) |
Mar 08, 2017 | 45.20 | 45.22 | 45.07 | 45.11 | 3,638,447 | -0.14(-0.31%) |
Mar 07, 2017 | 45.32 | 45.39 | 45.25 | 45.25 | 4,686,364 | -0.11(-0.23%) |
Mar 06, 2017 | 45.34 | 45.39 | 45.27 | 45.36 | 4,643,148 | -0.11(-0.23%) |
Mar 03, 2017 | 45.39 | 45.48 | 45.30 | 45.46 | 5,636,524 | +0.03(+0.06%) |
Mar 02, 2017 | 45.61 | 45.62 | 45.39 | 45.44 | 6,210,808 | -0.43(-0.95%) |
Mar 01, 2017 | 45.75 | 45.99 | 45.72 | 45.87 | 7,526,796 | +0.53(+1.17%) |
Feb 28, 2017 | 45.43 | 45.47 | 45.28 | 45.34 | 6,641,920 | -0.12(-0.25%) |
Feb 27, 2017 | 45.37 | 45.46 | 45.32 | 45.45 | 4,042,102 | -0.14(-0.31%) |
Feb 24, 2017 | 45.46 | 45.61 | 45.46 | 45.60 | 6,298,287 | -0.10(-0.21%) |
Feb 23, 2017 | 45.77 | 45.81 | 45.61 | 45.69 | 5,567,324 | -0.04(-0.10%) |
Feb 22, 2017 | 45.67 | 45.75 | 45.60 | 45.74 | 12,105,215 | +0.05(+0.12%) |
Feb 21, 2017 | 45.57 | 45.76 | 45.57 | 45.69 | 4,743,701 | +0.38(+0.84%) |
Feb 17, 2017 | 45.30 | 45.30 | 45.30 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.21 | 45.34 | 45.13 | 45.33 | 8,452,262 | +0.05(+0.12%) |
Feb 15, 2017 | 45.08 | 45.31 | 45.06 | 45.28 | 6,306,785 | -0.04(-0.10%) |
Feb 14, 2017 | 45.22 | 45.36 | 45.04 | 45.32 | 9,161,243 | -0.33(-0.72%) |
Feb 13, 2017 | 45.58 | 45.75 | 45.57 | 45.65 | 3,089,776 | +0.18(+0.39%) |
Feb 10, 2017 | 45.40 | 45.50 | 45.37 | 45.47 | 4,861,903 | +0.32(+0.71%) |
Feb 09, 2017 | 44.99 | 45.24 | 44.89 | 45.15 | 6,543,147 | -0.06(-0.14%) |
Feb 08, 2017 | 45.23 | 45.25 | 45.14 | 45.22 | 3,456,707 | +0.13(+0.29%) |
Feb 07, 2017 | 45.07 | 45.13 | 45.04 | 45.08 | 3,513,980 | -0.03(-0.06%) |
Feb 06, 2017 | 44.96 | 45.13 | 44.89 | 45.11 | 3,766,001 | -0.07(-0.16%) |
Feb 03, 2017 | 45.02 | 45.24 | 44.99 | 45.18 | 7,151,773 | +0.20(+0.45%) |
Feb 02, 2017 | 44.86 | 45.00 | 44.81 | 44.98 | 4,529,137 | -0.02(-0.04%) |