Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.53 | 44.55 | 44.32 | 44.49 | 1,483,103 | -0.05(-0.12%) |
Apr 27, 2017 | 44.50 | 44.74 | 44.36 | 44.54 | 742,764 | +0.13(+0.30%) |
Apr 26, 2017 | 44.86 | 44.93 | 44.40 | 44.41 | 1,357,168 | -0.43(-0.95%) |
Apr 25, 2017 | 45.02 | 45.07 | 44.61 | 44.84 | 1,275,988 | -0.18(-0.40%) |
Apr 24, 2017 | 44.88 | 45.03 | 44.70 | 45.01 | 1,785,205 | +0.30(+0.68%) |
Apr 21, 2017 | 44.69 | 44.79 | 44.65 | 44.71 | 1,061,041 | -0.02(-0.04%) |
Apr 20, 2017 | 44.76 | 44.88 | 44.65 | 44.73 | 1,188,775 | -0.04(-0.08%) |
Apr 19, 2017 | 44.83 | 44.96 | 44.59 | 44.76 | 1,099,557 | -0.08(-0.17%) |
Apr 18, 2017 | 44.60 | 45.13 | 44.60 | 44.84 | 1,396,687 | +0.26(+0.58%) |
Apr 17, 2017 | 44.27 | 44.59 | 44.11 | 44.58 | 1,550,221 | +0.41(+0.93%) |
Apr 13, 2017 | 44.42 | 44.61 | 44.14 | 44.17 | 1,047,278 | -0.29(-0.65%) |
Apr 12, 2017 | 44.40 | 44.78 | 44.23 | 44.46 | 2,862,004 | +0.08(+0.17%) |
Apr 11, 2017 | 44.28 | 44.51 | 44.08 | 44.39 | 1,982,105 | -0.04(-0.10%) |
Apr 10, 2017 | 44.38 | 44.58 | 44.22 | 44.43 | 1,376,893 | +0.08(+0.18%) |
Apr 07, 2017 | 44.66 | 44.66 | 44.34 | 44.35 | 1,995,462 | -0.22(-0.49%) |
Apr 06, 2017 | 44.76 | 44.76 | 44.40 | 44.57 | 1,988,415 | -0.04(-0.09%) |
Apr 05, 2017 | 43.97 | 44.71 | 43.91 | 44.61 | 3,150,778 | +0.98(+2.26%) |
Apr 04, 2017 | 43.56 | 43.65 | 43.15 | 43.62 | 1,940,133 | +0.12(+0.28%) |
Apr 03, 2017 | 43.53 | 43.85 | 43.27 | 43.50 | 2,217,660 | +0.27(+0.61%) |
Mar 31, 2017 | 43.16 | 43.40 | 43.11 | 43.24 | 1,950,901 | +0.01(+0.02%) |
Mar 30, 2017 | 43.33 | 43.43 | 43.04 | 43.23 | 1,949,550 | -0.23(-0.53%) |
Mar 29, 2017 | 43.44 | 43.74 | 43.29 | 43.46 | 3,288,409 | -0.17(-0.39%) |
Mar 28, 2017 | 44.32 | 44.73 | 43.54 | 43.63 | 3,446,171 | -1.30(-2.89%) |
Mar 27, 2017 | 44.59 | 45.00 | 44.54 | 44.93 | 1,965,455 | +0.16(+0.35%) |
Mar 24, 2017 | 44.96 | 45.07 | 44.73 | 44.77 | 1,189,265 | -0.09(-0.21%) |
Mar 23, 2017 | 44.89 | 45.16 | 44.80 | 44.87 | 1,137,774 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.23 | 44.67 | 44.93 | 1,338,064 | -0.14(-0.30%) |
Mar 21, 2017 | 45.14 | 45.39 | 44.99 | 45.06 | 1,600,270 | -0.16(-0.34%) |
Mar 20, 2017 | 45.20 | 45.31 | 45.05 | 45.22 | 1,277,508 | +0.01(+0.02%) |
Mar 17, 2017 | 45.07 | 45.33 | 44.90 | 45.21 | 1,949,586 | +0.23(+0.51%) |
Mar 16, 2017 | 45.17 | 45.25 | 44.87 | 44.98 | 1,280,619 | -0.17(-0.38%) |
Mar 15, 2017 | 44.68 | 45.25 | 44.59 | 45.15 | 1,674,047 | +0.54(+1.20%) |
Mar 14, 2017 | 44.40 | 44.67 | 44.39 | 44.62 | 1,114,690 | +0.12(+0.28%) |
Mar 13, 2017 | 44.35 | 44.50 | 44.27 | 44.49 | 1,399,319 | +0.03(+0.06%) |
Mar 10, 2017 | 44.54 | 44.68 | 44.28 | 44.47 | 1,338,066 | +0.15(+0.33%) |
Mar 09, 2017 | 43.96 | 44.38 | 43.91 | 44.32 | 1,484,846 | +0.46(+1.05%) |
Mar 08, 2017 | 43.75 | 44.02 | 43.68 | 43.86 | 1,343,776 | -0.02(-0.05%) |
Mar 07, 2017 | 43.99 | 44.18 | 43.85 | 43.88 | 1,234,101 | -0.11(-0.24%) |
Mar 06, 2017 | 43.89 | 44.09 | 43.75 | 43.99 | 1,163,345 | -0.08(-0.19%) |
Mar 03, 2017 | 44.02 | 44.09 | 43.81 | 44.07 | 1,166,082 | +0.03(+0.07%) |
Mar 02, 2017 | 43.86 | 44.18 | 43.73 | 44.04 | 1,275,035 | +0.13(+0.30%) |
Mar 01, 2017 | 43.59 | 44.03 | 43.23 | 43.91 | 1,557,711 | +0.28(+0.65%) |
Feb 28, 2017 | 43.26 | 43.81 | 43.26 | 43.62 | 1,825,440 | +0.41(+0.94%) |
Feb 27, 2017 | 43.98 | 44.17 | 43.15 | 43.22 | 1,996,330 | -0.81(-1.84%) |
Feb 24, 2017 | 43.84 | 44.09 | 43.64 | 44.03 | 1,739,904 | +0.19(+0.42%) |
Feb 23, 2017 | 43.51 | 44.06 | 43.38 | 43.84 | 2,967,237 | +0.40(+0.92%) |
Feb 22, 2017 | 43.50 | 43.60 | 43.32 | 43.44 | 1,511,143 | -0.23(-0.52%) |
Feb 21, 2017 | 43.36 | 43.76 | 43.23 | 43.67 | 2,380,566 | +0.41(+0.95%) |
Feb 17, 2017 | 43.26 | 43.26 | 43.26 | 0 | +0.51(+1.19%) | |
Feb 16, 2017 | 42.87 | 43.22 | 42.50 | 42.75 | 2,004,978 | -0.27(-0.62%) |
Feb 15, 2017 | 42.85 | 43.03 | 42.15 | 43.01 | 2,065,430 | +0.08(+0.20%) |
Feb 14, 2017 | 43.03 | 43.12 | 42.66 | 42.93 | 1,265,163 | -0.19(-0.44%) |
Feb 13, 2017 | 43.11 | 43.23 | 42.89 | 43.12 | 1,624,448 | +0.01(+0.03%) |
Feb 10, 2017 | 42.98 | 43.38 | 42.73 | 43.11 | 1,441,520 | +0.09(+0.21%) |
Feb 09, 2017 | 42.77 | 43.24 | 42.61 | 43.02 | 1,560,017 | +0.24(+0.57%) |
Feb 08, 2017 | 42.31 | 42.90 | 42.31 | 42.77 | 2,126,096 | +0.42(+0.98%) |
Feb 07, 2017 | 41.94 | 42.47 | 41.94 | 42.36 | 1,667,411 | +0.47(+1.11%) |
Feb 06, 2017 | 42.45 | 42.45 | 41.88 | 41.89 | 1,685,435 | -0.60(-1.41%) |
Feb 03, 2017 | 42.43 | 42.76 | 42.23 | 42.49 | 1,318,249 | +0.35(+0.82%) |
Feb 02, 2017 | 42.01 | 42.37 | 41.93 | 42.14 | 1,729,269 | +0.23(+0.56%) |