Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.59 | 45.20 | 44.45 | 45.15 | 2,147,719 | +0.57(+1.28%) |
Apr 27, 2017 | 44.60 | 44.89 | 44.46 | 44.58 | 1,650,172 | -0.02(-0.04%) |
Apr 26, 2017 | 43.88 | 44.66 | 43.33 | 44.60 | 2,314,865 | +0.17(+0.38%) |
Apr 25, 2017 | 44.38 | 44.58 | 44.28 | 44.43 | 2,945,717 | +0.20(+0.45%) |
Apr 24, 2017 | 43.86 | 44.32 | 43.67 | 44.23 | 3,780,222 | +0.93(+2.15%) |
Apr 21, 2017 | 43.10 | 43.31 | 42.91 | 43.30 | 2,496,367 | +0.04(+0.09%) |
Apr 20, 2017 | 42.75 | 43.30 | 42.49 | 43.26 | 1,762,319 | +0.57(+1.34%) |
Apr 19, 2017 | 42.44 | 42.82 | 42.29 | 42.69 | 1,990,915 | +0.46(+1.09%) |
Apr 18, 2017 | 42.50 | 42.65 | 42.12 | 42.23 | 2,738,661 | -0.41(-0.96%) |
Apr 17, 2017 | 42.49 | 42.73 | 42.42 | 42.64 | 1,208,541 | +0.22(+0.52%) |
Apr 13, 2017 | 42.46 | 42.65 | 42.24 | 42.42 | 1,028,141 | -0.08(-0.19%) |
Apr 12, 2017 | 42.51 | 42.55 | 42.29 | 42.50 | 1,287,624 | -0.09(-0.21%) |
Apr 11, 2017 | 42.45 | 42.73 | 42.28 | 42.59 | 1,785,207 | +0.13(+0.31%) |
Apr 10, 2017 | 42.66 | 42.85 | 42.27 | 42.46 | 2,153,969 | -0.29(-0.68%) |
Apr 07, 2017 | 42.47 | 42.92 | 42.35 | 42.75 | 2,516,804 | +0.31(+0.73%) |
Apr 06, 2017 | 42.52 | 42.70 | 42.36 | 42.44 | 2,337,268 | -0.17(-0.40%) |
Apr 05, 2017 | 42.40 | 42.85 | 42.24 | 42.61 | 3,158,261 | +0.19(+0.45%) |
Apr 04, 2017 | 42.92 | 43.01 | 42.32 | 42.42 | 2,579,259 | -0.61(-1.42%) |
Apr 03, 2017 | 42.40 | 43.08 | 42.40 | 43.03 | 2,865,218 | +0.48(+1.13%) |
Mar 31, 2017 | 42.56 | 42.73 | 42.40 | 42.55 | 1,580,847 | -0.16(-0.37%) |
Mar 30, 2017 | 42.62 | 42.92 | 42.48 | 42.71 | 1,649,732 | +0.08(+0.19%) |
Mar 29, 2017 | 42.41 | 42.75 | 42.31 | 42.63 | 2,995,751 | +0.10(+0.24%) |
Mar 28, 2017 | 42.72 | 42.75 | 42.28 | 42.53 | 1,927,459 | -0.19(-0.44%) |
Mar 27, 2017 | 42.23 | 42.75 | 41.96 | 42.72 | 1,875,223 | +0.43(+1.02%) |
Mar 24, 2017 | 42.28 | 42.55 | 42.12 | 42.29 | 1,827,630 | +0.06(+0.14%) |
Mar 23, 2017 | 42.14 | 42.50 | 41.99 | 42.23 | 1,265,401 | +0.14(+0.33%) |
Mar 22, 2017 | 42.15 | 42.16 | 41.73 | 42.09 | 1,639,498 | +0.15(+0.36%) |
Mar 21, 2017 | 42.59 | 42.66 | 41.91 | 41.94 | 2,236,157 | -0.48(-1.13%) |
Mar 20, 2017 | 42.46 | 42.74 | 42.28 | 42.42 | 1,597,586 | -0.17(-0.40%) |
Mar 17, 2017 | 42.64 | 42.80 | 42.45 | 42.59 | 2,590,776 | +0.09(+0.21%) |
Mar 16, 2017 | 42.78 | 42.97 | 42.31 | 42.50 | 2,123,600 | -0.28(-0.65%) |
Mar 15, 2017 | 42.36 | 42.81 | 42.26 | 42.78 | 2,038,144 | +0.46(+1.09%) |
Mar 14, 2017 | 42.30 | 42.43 | 41.86 | 42.32 | 1,637,041 | -0.09(-0.21%) |
Mar 13, 2017 | 42.39 | 42.59 | 42.11 | 42.41 | 2,046,559 | +0.18(+0.43%) |
Mar 10, 2017 | 42.44 | 42.48 | 41.91 | 42.23 | 1,648,045 | +0.03(+0.08%) |
Mar 09, 2017 | 42.02 | 42.27 | 41.74 | 42.20 | 2,570,940 | +0.27(+0.66%) |
Mar 08, 2017 | 41.05 | 42.08 | 41.01 | 41.92 | 3,046,025 | +0.96(+2.34%) |
Mar 07, 2017 | 41.59 | 41.59 | 40.77 | 40.96 | 2,659,431 | -0.21(-0.51%) |
Mar 06, 2017 | 41.46 | 41.46 | 40.88 | 41.17 | 2,517,821 | -0.07(-0.17%) |
Mar 03, 2017 | 40.82 | 41.30 | 40.82 | 41.24 | 2,167,063 | +0.22(+0.54%) |
Mar 02, 2017 | 41.36 | 41.37 | 40.96 | 41.02 | 1,682,731 | -0.17(-0.41%) |
Mar 01, 2017 | 40.87 | 41.33 | 40.66 | 41.19 | 1,867,134 | +0.61(+1.50%) |
Feb 28, 2017 | 40.62 | 40.81 | 40.49 | 40.58 | 1,609,555 | -0.12(-0.29%) |
Feb 27, 2017 | 40.81 | 41.02 | 40.66 | 40.70 | 1,680,370 | -0.12(-0.29%) |
Feb 24, 2017 | 40.34 | 40.83 | 40.20 | 40.82 | 2,309,211 | +0.52(+1.29%) |
Feb 23, 2017 | 40.23 | 40.49 | 40.22 | 40.30 | 1,518,628 | +0.03(+0.07%) |
Feb 22, 2017 | 40.16 | 40.47 | 40.00 | 40.27 | 1,820,629 | +0.18(+0.45%) |
Feb 21, 2017 | 40.12 | 40.44 | 39.93 | 40.09 | 2,516,139 | +0.09(+0.23%) |
Feb 17, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.47(+1.19%) | |
Feb 16, 2017 | 39.55 | 39.83 | 39.31 | 39.53 | 2,962,238 | +0.13(+0.33%) |
Feb 15, 2017 | 38.82 | 39.53 | 38.67 | 39.40 | 3,600,435 | +0.37(+0.95%) |
Feb 14, 2017 | 38.25 | 39.12 | 37.79 | 39.03 | 7,092,092 | -0.99(-2.47%) |
Feb 13, 2017 | 40.03 | 40.25 | 39.85 | 40.02 | 1,388,231 | +0.09(+0.23%) |
Feb 10, 2017 | 40.17 | 40.23 | 39.76 | 39.93 | 2,129,919 | -0.19(-0.47%) |
Feb 09, 2017 | 39.23 | 40.34 | 39.21 | 40.12 | 2,723,542 | +0.96(+2.45%) |
Feb 08, 2017 | 39.14 | 39.28 | 38.96 | 39.16 | 2,066,826 | -0.17(-0.43%) |
Feb 07, 2017 | 39.33 | 39.71 | 39.27 | 39.33 | 2,661,185 | -0.01(-0.03%) |
Feb 06, 2017 | 39.40 | 39.47 | 39.06 | 39.34 | 2,627,149 | -0.24(-0.61%) |
Feb 03, 2017 | 39.54 | 39.73 | 39.24 | 39.58 | 2,655,057 | +0.11(+0.28%) |
Feb 02, 2017 | 40.20 | 40.55 | 39.00 | 39.47 | 4,836,775 | -1.38(-3.38%) |