Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.19 | 42.32 | 41.63 | 41.77 | 7,180,611 | -0.28(-0.66%) |
Apr 27, 2017 | 41.99 | 42.15 | 41.23 | 42.04 | 13,476,290 | -0.58(-1.36%) |
Apr 26, 2017 | 42.95 | 43.25 | 42.59 | 42.62 | 8,278,059 | -0.33(-0.77%) |
Apr 25, 2017 | 43.33 | 43.71 | 42.92 | 42.95 | 8,561,006 | -0.07(-0.17%) |
Apr 24, 2017 | 42.74 | 43.14 | 42.35 | 43.03 | 13,623,844 | +1.18(+2.81%) |
Apr 21, 2017 | 42.14 | 42.32 | 41.64 | 41.85 | 6,958,606 | -0.37(-0.87%) |
Apr 20, 2017 | 41.74 | 42.44 | 41.59 | 42.22 | 8,354,745 | +0.78(+1.89%) |
Apr 19, 2017 | 41.19 | 41.91 | 41.09 | 41.44 | 9,234,823 | +0.62(+1.51%) |
Apr 18, 2017 | 40.63 | 41.16 | 40.41 | 40.82 | 8,675,249 | +0.06(+0.14%) |
Apr 17, 2017 | 40.56 | 40.86 | 40.44 | 40.76 | 7,767,345 | +0.29(+0.73%) |
Apr 13, 2017 | 41.26 | 41.36 | 40.27 | 40.47 | 16,204,114 | -0.94(-2.26%) |
Apr 12, 2017 | 43.17 | 43.36 | 41.36 | 41.41 | 15,592,988 | -0.22(-0.53%) |
Apr 11, 2017 | 41.36 | 41.66 | 40.89 | 41.63 | 11,429,340 | +0.29(+0.71%) |
Apr 10, 2017 | 41.43 | 41.57 | 40.99 | 41.33 | 10,820,079 | -0.18(-0.44%) |
Apr 07, 2017 | 41.56 | 41.73 | 41.13 | 41.52 | 9,799,611 | -0.08(-0.20%) |
Apr 06, 2017 | 41.47 | 41.97 | 41.24 | 41.60 | 6,615,172 | +0.17(+0.40%) |
Apr 05, 2017 | 41.76 | 42.37 | 41.39 | 41.44 | 9,044,616 | -0.03(-0.07%) |
Apr 04, 2017 | 42.13 | 42.33 | 41.36 | 41.46 | 9,535,999 | -1.11(-2.61%) |
Apr 03, 2017 | 42.24 | 42.59 | 41.89 | 42.57 | 8,048,910 | +0.33(+0.78%) |
Mar 31, 2017 | 42.39 | 42.55 | 42.18 | 42.24 | 7,673,135 | -0.29(-0.67%) |
Mar 30, 2017 | 42.30 | 42.72 | 42.20 | 42.53 | 5,340,453 | +0.29(+0.70%) |
Mar 29, 2017 | 42.67 | 42.88 | 42.03 | 42.23 | 6,877,165 | -0.53(-1.25%) |
Mar 28, 2017 | 42.37 | 43.01 | 42.06 | 42.77 | 7,965,044 | +0.40(+0.93%) |
Mar 27, 2017 | 41.70 | 42.52 | 41.44 | 42.37 | 9,816,630 | +0.09(+0.22%) |
Mar 24, 2017 | 42.37 | 42.57 | 41.91 | 42.28 | 6,843,590 | +0.07(+0.17%) |
Mar 23, 2017 | 42.16 | 42.48 | 41.79 | 42.21 | 6,080,903 | +0.17(+0.39%) |
Mar 22, 2017 | 41.59 | 42.13 | 40.87 | 42.04 | 13,125,025 | +0.20(+0.48%) |
Mar 21, 2017 | 43.26 | 43.37 | 41.76 | 41.84 | 11,277,073 | -1.22(-2.84%) |
Mar 20, 2017 | 43.41 | 43.41 | 42.79 | 43.06 | 6,383,009 | +0.31(+0.73%) |
Mar 17, 2017 | 43.77 | 43.80 | 42.75 | 42.75 | 13,376,491 | -0.83(-1.90%) |
Mar 16, 2017 | 43.77 | 43.84 | 43.22 | 43.58 | 8,593,791 | +0.20(+0.47%) |
Mar 15, 2017 | 42.22 | 43.65 | 41.57 | 43.37 | 19,510,516 | +0.84(+1.97%) |
Mar 14, 2017 | 43.22 | 43.26 | 42.39 | 42.54 | 15,569,252 | -0.98(-2.26%) |
Mar 13, 2017 | 44.03 | 44.32 | 43.36 | 43.52 | 7,608,667 | -0.51(-1.17%) |
Mar 10, 2017 | 43.48 | 44.10 | 43.39 | 44.04 | 6,814,050 | +0.61(+1.40%) |
Mar 09, 2017 | 43.83 | 44.43 | 43.16 | 43.43 | 9,560,371 | -0.39(-0.88%) |
Mar 08, 2017 | 43.83 | 44.09 | 43.69 | 43.82 | 7,800,753 | +0.03(+0.06%) |
Mar 07, 2017 | 44.60 | 44.73 | 43.72 | 43.79 | 11,168,992 | -1.11(-2.48%) |
Mar 06, 2017 | 45.50 | 45.82 | 44.31 | 44.90 | 12,368,244 | -1.18(-2.55%) |
Mar 03, 2017 | 45.97 | 46.55 | 45.70 | 46.08 | 12,160,145 | +0.16(+0.34%) |
Mar 02, 2017 | 45.96 | 46.59 | 45.79 | 45.92 | 13,628,858 | -0.98(-2.10%) |
Mar 01, 2017 | 46.33 | 47.67 | 46.28 | 46.90 | 15,375,948 | +1.01(+2.20%) |
Feb 28, 2017 | 46.42 | 46.51 | 45.83 | 45.89 | 7,559,903 | -0.47(-1.01%) |
Feb 27, 2017 | 46.26 | 46.38 | 45.80 | 46.36 | 8,240,453 | -0.02(-0.04%) |
Feb 24, 2017 | 46.31 | 46.44 | 45.85 | 46.38 | 8,872,047 | -0.02(-0.04%) |
Feb 23, 2017 | 46.99 | 47.33 | 46.13 | 46.40 | 7,039,540 | -0.41(-0.88%) |
Feb 22, 2017 | 46.88 | 47.01 | 46.41 | 46.81 | 4,720,866 | -0.07(-0.15%) |
Feb 21, 2017 | 46.97 | 47.17 | 46.66 | 46.88 | 6,997,101 | -0.02(-0.04%) |
Feb 17, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.84 | 46.85 | 46.31 | 46.54 | 7,238,131 | -0.31(-0.66%) |
Feb 15, 2017 | 46.65 | 47.57 | 46.26 | 46.85 | 13,875,925 | +1.20(+2.63%) |
Feb 14, 2017 | 45.61 | 45.76 | 44.95 | 45.65 | 7,671,633 | -0.18(-0.40%) |
Feb 13, 2017 | 45.20 | 46.16 | 45.12 | 45.83 | 7,171,793 | +0.73(+1.62%) |
Feb 10, 2017 | 45.36 | 45.38 | 44.88 | 45.10 | 5,813,773 | -0.06(-0.14%) |
Feb 09, 2017 | 44.04 | 45.36 | 44.06 | 45.16 | 7,945,704 | +1.13(+2.56%) |
Feb 08, 2017 | 44.18 | 44.22 | 43.70 | 44.04 | 5,834,368 | -0.05(-0.10%) |
Feb 07, 2017 | 44.35 | 44.80 | 44.02 | 44.08 | 7,932,866 | -0.10(-0.23%) |
Feb 06, 2017 | 44.08 | 44.57 | 43.88 | 44.18 | 7,824,906 | +0.41(+0.94%) |
Feb 03, 2017 | 43.51 | 43.94 | 43.40 | 43.77 | 6,152,088 | +0.39(+0.91%) |
Feb 02, 2017 | 42.65 | 43.63 | 42.55 | 43.38 | 9,607,261 | +0.11(+0.25%) |