Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.60 | 45.70 | 45.17 | 45.35 | 1,329,964 | -0.28(-0.62%) |
Apr 27, 2017 | 45.68 | 45.93 | 45.58 | 45.63 | 1,502,098 | -0.11(-0.24%) |
Apr 26, 2017 | 45.55 | 46.03 | 45.43 | 45.74 | 2,164,021 | +0.07(+0.15%) |
Apr 25, 2017 | 45.77 | 45.92 | 45.50 | 45.67 | 2,178,877 | -0.29(-0.63%) |
Apr 24, 2017 | 45.82 | 46.16 | 45.42 | 45.96 | 1,765,462 | +0.28(+0.62%) |
Apr 21, 2017 | 45.21 | 45.79 | 45.16 | 45.68 | 1,522,751 | +0.46(+1.01%) |
Apr 20, 2017 | 45.51 | 45.50 | 44.80 | 45.22 | 2,949,421 | -0.29(-0.64%) |
Apr 19, 2017 | 45.81 | 45.94 | 45.36 | 45.51 | 1,261,754 | -0.37(-0.81%) |
Apr 18, 2017 | 45.99 | 46.15 | 45.76 | 45.89 | 1,375,013 | -0.07(-0.16%) |
Apr 17, 2017 | 45.75 | 46.01 | 45.55 | 45.96 | 2,501,029 | +0.36(+0.80%) |
Apr 13, 2017 | 45.90 | 45.90 | 45.38 | 45.60 | 2,274,257 | -0.33(-0.72%) |
Apr 12, 2017 | 45.36 | 45.95 | 45.24 | 45.93 | 2,705,178 | +0.50(+1.10%) |
Apr 11, 2017 | 45.19 | 45.49 | 45.02 | 45.43 | 1,836,407 | +0.07(+0.15%) |
Apr 10, 2017 | 45.23 | 45.41 | 44.93 | 45.36 | 1,394,983 | +0.16(+0.35%) |
Apr 07, 2017 | 45.46 | 45.57 | 45.19 | 45.21 | 2,255,332 | -0.16(-0.35%) |
Apr 06, 2017 | 45.64 | 45.74 | 45.27 | 45.36 | 2,750,059 | -0.28(-0.62%) |
Apr 05, 2017 | 45.28 | 45.68 | 45.10 | 45.65 | 2,444,273 | +0.27(+0.60%) |
Apr 04, 2017 | 45.30 | 45.64 | 45.18 | 45.37 | 1,179,191 | +0.12(+0.27%) |
Apr 03, 2017 | 45.21 | 45.26 | 44.89 | 45.25 | 1,723,014 | -0.02(-0.04%) |
Mar 31, 2017 | 45.24 | 45.53 | 45.19 | 45.26 | 2,538,940 | -0.08(-0.18%) |
Mar 30, 2017 | 45.57 | 45.60 | 45.17 | 45.35 | 1,580,132 | -0.36(-0.80%) |
Mar 29, 2017 | 45.77 | 45.90 | 45.46 | 45.71 | 2,408,184 | -0.15(-0.33%) |
Mar 28, 2017 | 46.38 | 46.80 | 45.51 | 45.86 | 6,110,533 | -0.61(-1.32%) |
Mar 27, 2017 | 46.78 | 46.91 | 46.41 | 46.48 | 1,306,505 | -0.12(-0.25%) |
Mar 24, 2017 | 46.46 | 46.79 | 46.32 | 46.59 | 1,376,665 | +0.12(+0.25%) |
Mar 23, 2017 | 46.32 | 46.85 | 46.28 | 46.48 | 2,320,892 | +0.01(+0.02%) |
Mar 22, 2017 | 46.22 | 46.60 | 46.06 | 46.47 | 2,142,601 | +0.46(+0.99%) |
Mar 21, 2017 | 45.28 | 46.11 | 45.28 | 46.01 | 1,660,845 | +0.66(+1.46%) |
Mar 20, 2017 | 45.65 | 45.80 | 45.21 | 45.35 | 1,664,343 | -0.30(-0.65%) |
Mar 17, 2017 | 45.13 | 45.84 | 45.09 | 45.65 | 2,829,457 | +0.58(+1.29%) |
Mar 16, 2017 | 45.17 | 45.29 | 44.88 | 45.07 | 1,674,303 | -0.36(-0.80%) |
Mar 15, 2017 | 44.97 | 45.62 | 44.89 | 45.43 | 1,697,780 | +0.64(+1.43%) |
Mar 14, 2017 | 44.92 | 45.02 | 44.69 | 44.79 | 2,032,616 | -0.14(-0.31%) |
Mar 13, 2017 | 44.64 | 44.98 | 44.58 | 44.93 | 2,072,212 | +0.25(+0.56%) |
Mar 10, 2017 | 44.76 | 44.96 | 44.34 | 44.68 | 2,280,717 | +0.17(+0.39%) |
Mar 09, 2017 | 44.63 | 44.85 | 44.50 | 44.51 | 1,566,038 | +0.00(+0.00%) |
Mar 08, 2017 | 44.64 | 44.81 | 44.39 | 44.51 | 1,291,486 | -0.58(-1.28%) |
Mar 07, 2017 | 45.12 | 45.21 | 45.00 | 45.09 | 1,222,204 | -0.06(-0.13%) |
Mar 06, 2017 | 45.11 | 45.37 | 44.95 | 45.14 | 1,384,629 | +0.00(+0.00%) |
Mar 03, 2017 | 45.34 | 45.41 | 44.77 | 45.14 | 1,122,604 | -0.19(-0.42%) |
Mar 02, 2017 | 44.85 | 45.65 | 44.74 | 45.33 | 1,102,040 | +0.30(+0.66%) |
Mar 01, 2017 | 44.48 | 45.29 | 44.35 | 45.04 | 2,036,459 | +0.06(+0.13%) |
Feb 28, 2017 | 44.54 | 45.09 | 44.49 | 44.98 | 3,244,701 | +0.33(+0.74%) |
Feb 27, 2017 | 44.86 | 44.90 | 44.31 | 44.65 | 1,964,980 | -0.24(-0.53%) |
Feb 24, 2017 | 44.53 | 44.91 | 44.44 | 44.89 | 2,564,028 | +0.42(+0.94%) |
Feb 23, 2017 | 44.60 | 44.63 | 44.16 | 44.47 | 1,770,447 | +0.08(+0.19%) |
Feb 22, 2017 | 44.27 | 44.49 | 44.00 | 44.39 | 1,393,177 | +0.07(+0.15%) |
Feb 21, 2017 | 43.77 | 44.39 | 43.67 | 44.32 | 1,777,373 | +0.43(+0.97%) |
Feb 17, 2017 | 43.89 | 43.89 | 43.89 | 0 | +0.35(+0.81%) | |
Feb 16, 2017 | 42.77 | 43.65 | 42.77 | 43.54 | 2,733,587 | +0.33(+0.76%) |
Feb 15, 2017 | 42.88 | 43.25 | 42.61 | 43.21 | 2,686,497 | -0.09(-0.21%) |
Feb 14, 2017 | 43.52 | 43.52 | 42.98 | 43.30 | 1,722,667 | -0.33(-0.75%) |
Feb 13, 2017 | 43.53 | 43.76 | 43.29 | 43.63 | 1,707,607 | +0.10(+0.23%) |
Feb 10, 2017 | 43.36 | 43.63 | 43.24 | 43.53 | 1,289,455 | +0.02(+0.06%) |
Feb 09, 2017 | 43.64 | 43.85 | 43.15 | 43.51 | 1,533,908 | -0.18(-0.41%) |
Feb 08, 2017 | 43.43 | 43.79 | 43.40 | 43.69 | 1,146,975 | +0.36(+0.84%) |
Feb 07, 2017 | 43.38 | 43.49 | 43.23 | 43.33 | 661,816 | +0.02(+0.06%) |
Feb 06, 2017 | 43.48 | 43.57 | 43.20 | 43.30 | 1,063,569 | -0.03(-0.08%) |
Feb 03, 2017 | 43.41 | 43.56 | 43.21 | 43.33 | 757,883 | +0.08(+0.19%) |
Feb 02, 2017 | 42.65 | 43.28 | 42.51 | 43.25 | 1,255,906 | +0.69(+1.62%) |