Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.35 | 44.11 | 41.74 | 43.94 | 42,043,744 | +0.43(+1.00%) |
Apr 27, 2017 | 43.53 | 43.61 | 43.26 | 43.50 | 8,506,819 | +0.14(+0.32%) |
Apr 26, 2017 | 43.50 | 43.58 | 43.26 | 43.36 | 9,018,424 | +0.03(+0.08%) |
Apr 25, 2017 | 43.47 | 43.73 | 43.30 | 43.33 | 14,296,405 | +0.16(+0.36%) |
Apr 24, 2017 | 43.34 | 43.54 | 43.13 | 43.18 | 13,190,344 | +0.25(+0.59%) |
Apr 21, 2017 | 43.14 | 43.17 | 42.69 | 42.92 | 13,395,062 | -0.13(-0.30%) |
Apr 20, 2017 | 43.51 | 43.66 | 42.02 | 43.05 | 30,163,874 | +0.04(+0.10%) |
Apr 19, 2017 | 43.33 | 43.41 | 42.76 | 43.01 | 18,876,432 | -0.05(-0.11%) |
Apr 18, 2017 | 43.00 | 43.32 | 42.83 | 43.06 | 13,774,677 | -0.18(-0.42%) |
Apr 17, 2017 | 43.32 | 43.44 | 43.13 | 43.24 | 12,808,141 | +0.08(+0.19%) |
Apr 13, 2017 | 43.44 | 43.88 | 43.15 | 43.16 | 20,810,704 | -0.49(-1.12%) |
Apr 12, 2017 | 44.67 | 44.68 | 43.43 | 43.65 | 30,358,484 | -1.60(-3.54%) |
Apr 11, 2017 | 46.05 | 46.08 | 44.74 | 45.25 | 21,162,146 | -0.96(-2.07%) |
Apr 10, 2017 | 46.14 | 46.45 | 46.01 | 46.21 | 7,387,364 | +0.16(+0.36%) |
Apr 07, 2017 | 46.26 | 46.27 | 45.94 | 46.05 | 6,396,630 | -0.17(-0.37%) |
Apr 06, 2017 | 46.14 | 46.38 | 45.90 | 46.22 | 7,042,411 | +0.05(+0.11%) |
Apr 05, 2017 | 46.44 | 47.04 | 46.13 | 46.17 | 9,610,588 | -0.17(-0.37%) |
Apr 04, 2017 | 46.03 | 46.53 | 45.99 | 46.34 | 8,713,645 | +0.15(+0.32%) |
Apr 03, 2017 | 46.81 | 46.88 | 45.82 | 46.19 | 13,874,506 | -0.69(-1.47%) |
Mar 31, 2017 | 46.98 | 47.17 | 46.58 | 46.88 | 12,310,662 | +0.11(+0.24%) |
Mar 30, 2017 | 46.90 | 47.13 | 46.76 | 46.77 | 7,777,823 | -0.13(-0.28%) |
Mar 29, 2017 | 46.68 | 46.90 | 46.49 | 46.90 | 4,944,649 | -0.02(-0.03%) |
Mar 28, 2017 | 46.33 | 47.10 | 46.33 | 46.91 | 7,281,839 | +0.59(+1.27%) |
Mar 27, 2017 | 46.37 | 46.55 | 46.18 | 46.32 | 5,780,849 | -0.21(-0.46%) |
Mar 24, 2017 | 46.99 | 46.99 | 46.31 | 46.54 | 6,875,703 | +0.09(+0.19%) |
Mar 23, 2017 | 46.73 | 46.82 | 46.27 | 46.45 | 9,440,852 | -0.19(-0.40%) |
Mar 22, 2017 | 46.38 | 46.70 | 45.87 | 46.63 | 11,165,968 | +0.20(+0.42%) |
Mar 21, 2017 | 47.36 | 47.50 | 46.39 | 46.44 | 12,344,532 | -0.83(-1.75%) |
Mar 20, 2017 | 47.25 | 47.47 | 47.08 | 47.26 | 9,170,760 | +0.21(+0.45%) |
Mar 17, 2017 | 47.89 | 47.92 | 47.02 | 47.05 | 24,533,102 | -0.65(-1.37%) |
Mar 16, 2017 | 47.66 | 48.02 | 47.55 | 47.71 | 8,813,662 | -0.14(-0.29%) |
Mar 15, 2017 | 47.76 | 48.03 | 47.57 | 47.84 | 11,043,377 | +0.25(+0.52%) |
Mar 14, 2017 | 47.73 | 47.73 | 47.19 | 47.60 | 7,675,983 | -0.20(-0.41%) |
Mar 13, 2017 | 48.26 | 48.27 | 47.58 | 47.80 | 9,464,363 | -0.15(-0.31%) |
Mar 10, 2017 | 47.71 | 48.07 | 47.66 | 47.94 | 11,927,864 | +0.55(+1.16%) |
Mar 09, 2017 | 47.13 | 47.50 | 46.93 | 47.40 | 12,079,006 | +0.16(+0.35%) |
Mar 08, 2017 | 46.54 | 47.49 | 46.54 | 47.23 | 16,144,559 | +0.85(+1.83%) |
Mar 07, 2017 | 46.27 | 46.45 | 45.94 | 46.38 | 8,722,821 | +0.23(+0.50%) |
Mar 06, 2017 | 46.01 | 46.24 | 45.84 | 46.15 | 8,856,525 | +0.01(+0.02%) |
Mar 03, 2017 | 46.21 | 46.25 | 45.78 | 46.14 | 8,542,923 | +0.06(+0.12%) |
Mar 02, 2017 | 46.56 | 46.73 | 45.98 | 46.09 | 10,326,033 | -0.52(-1.12%) |
Mar 01, 2017 | 46.54 | 46.67 | 46.01 | 46.61 | 13,553,552 | +0.43(+0.94%) |
Feb 28, 2017 | 46.19 | 46.21 | 45.69 | 46.18 | 12,705,801 | -0.20(-0.44%) |
Feb 27, 2017 | 46.24 | 46.59 | 46.04 | 46.38 | 8,709,378 | +0.03(+0.07%) |
Feb 24, 2017 | 46.19 | 46.36 | 45.77 | 46.35 | 13,141,589 | +0.06(+0.14%) |
Feb 23, 2017 | 46.18 | 46.42 | 45.98 | 46.28 | 12,525,719 | +0.03(+0.07%) |
Feb 22, 2017 | 45.99 | 46.25 | 45.75 | 46.25 | 10,741,009 | +0.28(+0.62%) |
Feb 21, 2017 | 46.03 | 46.32 | 45.83 | 45.97 | 12,181,692 | +0.23(+0.51%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.83 | 46.09 | 45.72 | 46.07 | 14,347,997 | +0.32(+0.69%) |
Feb 15, 2017 | 45.06 | 45.77 | 44.95 | 45.76 | 17,466,346 | +0.82(+1.82%) |
Feb 14, 2017 | 44.90 | 44.97 | 44.40 | 44.94 | 16,136,681 | +0.45(+1.00%) |
Feb 13, 2017 | 44.21 | 44.66 | 43.95 | 44.49 | 17,917,360 | +0.75(+1.72%) |
Feb 10, 2017 | 43.01 | 43.97 | 42.87 | 43.74 | 17,335,890 | +0.91(+2.12%) |
Feb 09, 2017 | 42.86 | 43.01 | 42.74 | 42.83 | 9,400,629 | -0.01(-0.02%) |
Feb 08, 2017 | 43.25 | 43.25 | 42.70 | 42.84 | 11,392,276 | -0.31(-0.71%) |
Feb 07, 2017 | 43.11 | 43.16 | 42.74 | 43.15 | 12,806,058 | +0.32(+0.74%) |
Feb 06, 2017 | 43.18 | 43.26 | 42.78 | 42.83 | 10,138,095 | -0.08(-0.19%) |
Feb 03, 2017 | 42.89 | 43.11 | 42.73 | 42.91 | 13,537,238 | +0.26(+0.61%) |
Feb 02, 2017 | 42.89 | 43.01 | 42.42 | 42.66 | 17,876,262 | -0.40(-0.92%) |