Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.30 | 46.32 | 46.24 | 46.26 | 7,046,567 | -0.22(-0.48%) |
Apr 27, 2017 | 46.50 | 46.53 | 46.39 | 46.48 | 7,940,182 | +0.04(+0.08%) |
Apr 26, 2017 | 46.46 | 46.58 | 46.43 | 46.44 | 8,418,627 | +0.05(+0.12%) |
Apr 25, 2017 | 46.43 | 46.51 | 46.37 | 46.39 | 4,079,322 | +0.17(+0.37%) |
Apr 24, 2017 | 46.22 | 46.25 | 46.13 | 46.22 | 5,737,422 | +0.32(+0.70%) |
Apr 21, 2017 | 45.89 | 45.94 | 45.85 | 45.90 | 7,192,774 | +0.17(+0.37%) |
Apr 20, 2017 | 45.66 | 45.77 | 45.65 | 45.73 | 12,536,846 | +0.28(+0.61%) |
Apr 19, 2017 | 45.59 | 45.61 | 45.40 | 45.45 | 4,803,586 | -0.03(-0.06%) |
Apr 18, 2017 | 45.45 | 45.48 | 45.36 | 45.48 | 6,116,705 | -0.14(-0.31%) |
Apr 17, 2017 | 45.55 | 45.67 | 45.52 | 45.62 | 5,721,621 | +0.48(+1.07%) |
Apr 13, 2017 | 45.25 | 45.25 | 45.11 | 45.14 | 4,122,173 | -0.38(-0.84%) |
Apr 12, 2017 | 45.46 | 45.58 | 45.39 | 45.52 | 4,907,847 | -0.15(-0.33%) |
Apr 11, 2017 | 45.59 | 45.69 | 45.40 | 45.68 | 5,557,549 | +0.23(+0.51%) |
Apr 10, 2017 | 45.40 | 45.50 | 45.35 | 45.44 | 3,599,583 | -0.11(-0.24%) |
Apr 07, 2017 | 45.57 | 45.66 | 45.49 | 45.55 | 5,763,339 | +0.10(+0.22%) |
Apr 06, 2017 | 45.35 | 45.46 | 45.32 | 45.45 | 5,049,790 | -0.23(-0.51%) |
Apr 05, 2017 | 45.89 | 45.98 | 45.69 | 45.69 | 9,827,543 | -0.32(-0.70%) |
Apr 04, 2017 | 45.92 | 46.09 | 45.83 | 46.01 | 13,764,183 | -0.16(-0.35%) |
Apr 03, 2017 | 45.99 | 46.19 | 45.89 | 46.17 | 6,412,175 | +0.23(+0.50%) |
Mar 31, 2017 | 45.77 | 45.95 | 45.74 | 45.94 | 7,829,609 | -0.43(-0.92%) |
Mar 30, 2017 | 46.35 | 46.42 | 46.33 | 46.36 | 4,873,714 | -0.26(-0.55%) |
Mar 29, 2017 | 46.55 | 46.63 | 46.53 | 46.62 | 5,714,883 | -0.06(-0.13%) |
Mar 28, 2017 | 46.47 | 46.72 | 46.46 | 46.68 | 9,097,637 | +0.39(+0.85%) |
Mar 27, 2017 | 46.07 | 46.35 | 46.03 | 46.29 | 6,554,236 | +0.03(+0.06%) |
Mar 24, 2017 | 46.26 | 46.41 | 46.26 | 46.27 | 6,786,687 | +0.29(+0.62%) |
Mar 23, 2017 | 45.88 | 46.10 | 45.83 | 45.98 | 6,643,939 | +0.04(+0.08%) |
Mar 22, 2017 | 45.83 | 45.98 | 45.74 | 45.94 | 6,598,021 | +0.06(+0.14%) |
Mar 21, 2017 | 46.37 | 46.39 | 45.82 | 45.88 | 12,092,453 | -0.36(-0.78%) |
Mar 20, 2017 | 46.30 | 46.37 | 46.14 | 46.24 | 4,989,732 | +0.02(+0.03%) |
Mar 17, 2017 | 46.20 | 46.30 | 46.15 | 46.23 | 5,994,630 | +0.15(+0.33%) |
Mar 16, 2017 | 46.43 | 46.46 | 46.06 | 46.08 | 11,968,731 | -0.09(-0.19%) |
Mar 15, 2017 | 45.79 | 46.27 | 45.78 | 46.17 | 10,682,318 | +0.46(+1.01%) |
Mar 14, 2017 | 45.77 | 45.79 | 45.67 | 45.70 | 14,895,947 | -0.32(-0.70%) |
Mar 13, 2017 | 46.01 | 46.07 | 45.96 | 46.02 | 5,376,809 | +0.23(+0.51%) |
Mar 10, 2017 | 45.75 | 45.82 | 45.69 | 45.79 | 5,702,529 | +0.33(+0.73%) |
Mar 09, 2017 | 45.36 | 45.50 | 45.35 | 45.46 | 4,250,879 | +0.00(+0.00%) |
Mar 08, 2017 | 45.55 | 45.58 | 45.43 | 45.46 | 3,610,234 | -0.14(-0.31%) |
Mar 07, 2017 | 45.68 | 45.75 | 45.60 | 45.60 | 4,650,026 | -0.11(-0.23%) |
Mar 06, 2017 | 45.69 | 45.75 | 45.62 | 45.71 | 4,607,145 | -0.11(-0.23%) |
Mar 03, 2017 | 45.75 | 45.84 | 45.65 | 45.82 | 5,592,819 | +0.03(+0.06%) |
Mar 02, 2017 | 45.97 | 45.98 | 45.75 | 45.79 | 6,162,650 | -0.44(-0.95%) |
Mar 01, 2017 | 46.10 | 46.35 | 46.08 | 46.23 | 7,468,433 | +0.54(+1.17%) |
Feb 28, 2017 | 45.78 | 45.83 | 45.63 | 45.69 | 6,590,419 | -0.12(-0.25%) |
Feb 27, 2017 | 45.72 | 45.82 | 45.68 | 45.81 | 4,010,759 | -0.14(-0.31%) |
Feb 24, 2017 | 45.82 | 45.97 | 45.81 | 45.95 | 6,249,450 | -0.10(-0.21%) |
Feb 23, 2017 | 46.13 | 46.17 | 45.96 | 46.05 | 5,524,155 | -0.04(-0.10%) |
Feb 22, 2017 | 46.02 | 46.10 | 45.95 | 46.10 | 12,011,351 | +0.05(+0.12%) |
Feb 21, 2017 | 45.93 | 46.11 | 45.93 | 46.04 | 4,706,918 | +0.38(+0.84%) |
Feb 17, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.56 | 45.69 | 45.48 | 45.69 | 8,386,723 | +0.05(+0.12%) |
Feb 15, 2017 | 45.44 | 45.67 | 45.41 | 45.63 | 6,257,882 | -0.04(-0.10%) |
Feb 14, 2017 | 45.57 | 45.72 | 45.39 | 45.68 | 9,090,206 | -0.33(-0.72%) |
Feb 13, 2017 | 45.94 | 46.11 | 45.93 | 46.01 | 3,065,817 | +0.18(+0.39%) |
Feb 10, 2017 | 45.76 | 45.86 | 45.72 | 45.83 | 4,824,204 | +0.32(+0.71%) |
Feb 09, 2017 | 45.35 | 45.60 | 45.24 | 45.51 | 6,492,411 | -0.06(-0.14%) |
Feb 08, 2017 | 45.59 | 45.60 | 45.49 | 45.57 | 3,429,904 | +0.13(+0.29%) |
Feb 07, 2017 | 45.42 | 45.48 | 45.40 | 45.44 | 3,486,733 | -0.03(-0.06%) |
Feb 06, 2017 | 45.31 | 45.48 | 45.24 | 45.46 | 3,736,800 | -0.07(-0.16%) |
Feb 03, 2017 | 45.37 | 45.60 | 45.35 | 45.53 | 7,096,318 | +0.21(+0.45%) |
Feb 02, 2017 | 45.21 | 45.36 | 45.16 | 45.33 | 4,494,018 | -0.02(-0.04%) |