Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.28 | 46.30 | 46.22 | 46.24 | 7,049,538 | -0.22(-0.48%) |
Apr 27, 2017 | 46.48 | 46.51 | 46.37 | 46.46 | 7,943,530 | +0.04(+0.08%) |
Apr 26, 2017 | 46.44 | 46.56 | 46.41 | 46.42 | 8,422,176 | +0.05(+0.12%) |
Apr 25, 2017 | 46.41 | 46.49 | 46.35 | 46.37 | 4,081,042 | +0.17(+0.37%) |
Apr 24, 2017 | 46.20 | 46.23 | 46.11 | 46.20 | 5,739,842 | +0.32(+0.70%) |
Apr 21, 2017 | 45.87 | 45.92 | 45.83 | 45.88 | 7,195,807 | +0.17(+0.37%) |
Apr 20, 2017 | 45.64 | 45.76 | 45.63 | 45.71 | 12,542,132 | +0.28(+0.61%) |
Apr 19, 2017 | 45.57 | 45.59 | 45.38 | 45.43 | 4,805,611 | -0.03(-0.06%) |
Apr 18, 2017 | 45.43 | 45.46 | 45.34 | 45.46 | 6,119,284 | -0.14(-0.31%) |
Apr 17, 2017 | 45.53 | 45.65 | 45.51 | 45.60 | 5,724,033 | +0.48(+1.07%) |
Apr 13, 2017 | 45.23 | 45.23 | 45.10 | 45.12 | 4,123,911 | -0.38(-0.84%) |
Apr 12, 2017 | 45.44 | 45.56 | 45.37 | 45.51 | 4,909,916 | -0.15(-0.33%) |
Apr 11, 2017 | 45.57 | 45.67 | 45.39 | 45.66 | 5,559,892 | +0.23(+0.51%) |
Apr 10, 2017 | 45.38 | 45.48 | 45.33 | 45.43 | 3,601,101 | -0.11(-0.23%) |
Apr 07, 2017 | 45.55 | 45.64 | 45.47 | 45.53 | 5,765,769 | +0.10(+0.22%) |
Apr 06, 2017 | 45.33 | 45.44 | 45.30 | 45.43 | 5,051,919 | -0.23(-0.51%) |
Apr 05, 2017 | 45.87 | 45.96 | 45.67 | 45.67 | 9,831,686 | -0.32(-0.70%) |
Apr 04, 2017 | 45.90 | 46.07 | 45.81 | 45.99 | 13,769,987 | -0.16(-0.35%) |
Apr 03, 2017 | 45.97 | 46.17 | 45.88 | 46.15 | 6,414,879 | +0.23(+0.50%) |
Mar 31, 2017 | 45.76 | 45.93 | 45.72 | 45.92 | 7,832,911 | -0.43(-0.92%) |
Mar 30, 2017 | 46.33 | 46.40 | 46.31 | 46.34 | 4,875,769 | -0.26(-0.55%) |
Mar 29, 2017 | 46.53 | 46.61 | 46.51 | 46.60 | 5,717,292 | -0.06(-0.13%) |
Mar 28, 2017 | 46.45 | 46.70 | 46.44 | 46.66 | 9,101,473 | +0.39(+0.85%) |
Mar 27, 2017 | 46.05 | 46.33 | 46.01 | 46.27 | 6,556,999 | +0.03(+0.06%) |
Mar 24, 2017 | 46.24 | 46.39 | 46.24 | 46.25 | 6,789,549 | +0.29(+0.62%) |
Mar 23, 2017 | 45.86 | 46.09 | 45.81 | 45.96 | 6,646,740 | +0.04(+0.08%) |
Mar 22, 2017 | 45.81 | 45.96 | 45.72 | 45.92 | 6,600,803 | +0.06(+0.14%) |
Mar 21, 2017 | 46.35 | 46.37 | 45.80 | 45.86 | 12,097,552 | -0.36(-0.78%) |
Mar 20, 2017 | 46.28 | 46.35 | 46.12 | 46.22 | 4,991,836 | +0.01(+0.03%) |
Mar 17, 2017 | 46.18 | 46.28 | 46.13 | 46.21 | 5,997,157 | +0.15(+0.33%) |
Mar 16, 2017 | 46.41 | 46.44 | 46.04 | 46.06 | 11,973,777 | -0.09(-0.19%) |
Mar 15, 2017 | 45.77 | 46.25 | 45.76 | 46.15 | 10,686,822 | +0.46(+1.01%) |
Mar 14, 2017 | 45.76 | 45.77 | 45.65 | 45.68 | 14,902,228 | -0.32(-0.70%) |
Mar 13, 2017 | 45.99 | 46.05 | 45.94 | 46.00 | 5,379,076 | +0.23(+0.51%) |
Mar 10, 2017 | 45.73 | 45.80 | 45.67 | 45.77 | 5,704,933 | +0.33(+0.73%) |
Mar 09, 2017 | 45.34 | 45.48 | 45.33 | 45.44 | 4,252,672 | +0.00(+0.00%) |
Mar 08, 2017 | 45.53 | 45.56 | 45.41 | 45.44 | 3,611,756 | -0.14(-0.31%) |
Mar 07, 2017 | 45.66 | 45.73 | 45.59 | 45.59 | 4,651,987 | -0.11(-0.23%) |
Mar 06, 2017 | 45.67 | 45.73 | 45.60 | 45.69 | 4,609,087 | -0.11(-0.23%) |
Mar 03, 2017 | 45.73 | 45.82 | 45.63 | 45.80 | 5,595,177 | +0.03(+0.06%) |
Mar 02, 2017 | 45.95 | 45.96 | 45.73 | 45.77 | 6,165,248 | -0.44(-0.95%) |
Mar 01, 2017 | 46.09 | 46.33 | 46.06 | 46.21 | 7,471,582 | +0.53(+1.17%) |
Feb 28, 2017 | 45.76 | 45.81 | 45.61 | 45.67 | 6,593,197 | -0.12(-0.25%) |
Feb 27, 2017 | 45.70 | 45.80 | 45.66 | 45.79 | 4,012,450 | -0.14(-0.31%) |
Feb 24, 2017 | 45.80 | 45.95 | 45.80 | 45.93 | 6,252,085 | -0.10(-0.21%) |
Feb 23, 2017 | 46.11 | 46.15 | 45.94 | 46.03 | 5,526,484 | -0.04(-0.10%) |
Feb 22, 2017 | 46.00 | 46.09 | 45.93 | 46.08 | 12,016,416 | +0.05(+0.12%) |
Feb 21, 2017 | 45.91 | 46.09 | 45.91 | 46.02 | 4,708,903 | +0.38(+0.84%) |
Feb 17, 2017 | 45.64 | 45.64 | 45.64 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.54 | 45.67 | 45.46 | 45.67 | 8,390,260 | +0.05(+0.12%) |
Feb 15, 2017 | 45.42 | 45.65 | 45.39 | 45.61 | 6,260,521 | -0.04(-0.10%) |
Feb 14, 2017 | 45.55 | 45.70 | 45.37 | 45.66 | 9,094,039 | -0.33(-0.72%) |
Feb 13, 2017 | 45.92 | 46.09 | 45.91 | 45.99 | 3,067,110 | +0.18(+0.39%) |
Feb 10, 2017 | 45.74 | 45.84 | 45.70 | 45.81 | 4,826,238 | +0.32(+0.71%) |
Feb 09, 2017 | 45.33 | 45.58 | 45.22 | 45.49 | 6,495,149 | -0.06(-0.14%) |
Feb 08, 2017 | 45.57 | 45.59 | 45.47 | 45.55 | 3,431,350 | +0.13(+0.29%) |
Feb 07, 2017 | 45.40 | 45.46 | 45.38 | 45.42 | 3,488,203 | -0.03(-0.06%) |
Feb 06, 2017 | 45.29 | 45.46 | 45.22 | 45.44 | 3,738,375 | -0.07(-0.16%) |
Feb 03, 2017 | 45.35 | 45.58 | 45.33 | 45.51 | 7,099,310 | +0.21(+0.45%) |
Feb 02, 2017 | 45.19 | 45.34 | 45.14 | 45.31 | 4,495,913 | -0.02(-0.04%) |