Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.50 | 43.52 | 42.46 | 42.46 | 3,864,544 | -0.64(-1.48%) |
Apr 27, 2017 | 44.67 | 44.97 | 41.35 | 43.10 | 8,271,861 | -2.56(-5.61%) |
Apr 26, 2017 | 45.50 | 46.68 | 45.50 | 45.66 | 2,204,215 | -0.13(-0.28%) |
Apr 25, 2017 | 45.64 | 45.95 | 45.27 | 45.79 | 1,523,525 | +0.17(+0.37%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.34 | 45.62 | 1,529,214 | +0.04(+0.09%) |
Apr 21, 2017 | 45.38 | 45.79 | 44.67 | 45.58 | 1,889,901 | +0.18(+0.40%) |
Apr 20, 2017 | 45.62 | 45.97 | 45.29 | 45.39 | 1,631,578 | -0.04(-0.09%) |
Apr 19, 2017 | 46.73 | 46.83 | 45.31 | 45.44 | 1,633,317 | -1.14(-2.45%) |
Apr 18, 2017 | 46.66 | 47.32 | 46.35 | 46.58 | 1,732,885 | -0.53(-1.12%) |
Apr 17, 2017 | 47.14 | 47.49 | 46.69 | 47.10 | 2,038,195 | -0.06(-0.12%) |
Apr 13, 2017 | 47.90 | 48.21 | 46.96 | 47.16 | 1,900,278 | -0.95(-1.98%) |
Apr 12, 2017 | 48.49 | 48.99 | 47.94 | 48.11 | 2,155,420 | -0.26(-0.54%) |
Apr 11, 2017 | 48.28 | 48.48 | 47.30 | 48.37 | 1,467,378 | +0.21(+0.44%) |
Apr 10, 2017 | 47.50 | 48.35 | 47.21 | 48.16 | 1,865,859 | +1.02(+2.17%) |
Apr 07, 2017 | 47.74 | 47.75 | 47.00 | 47.14 | 1,370,878 | -0.48(-1.01%) |
Apr 06, 2017 | 47.20 | 47.92 | 47.00 | 47.62 | 1,421,506 | +0.62(+1.33%) |
Apr 05, 2017 | 47.33 | 48.03 | 46.85 | 47.00 | 2,022,718 | +0.11(+0.22%) |
Apr 04, 2017 | 46.80 | 46.99 | 46.09 | 46.89 | 1,555,754 | +0.20(+0.42%) |
Apr 03, 2017 | 47.10 | 47.37 | 46.30 | 46.70 | 2,333,356 | +0.08(+0.18%) |
Mar 31, 2017 | 46.29 | 47.00 | 46.19 | 46.61 | 1,351,572 | +0.03(+0.06%) |
Mar 30, 2017 | 46.51 | 47.23 | 46.06 | 46.58 | 2,823,663 | +0.29(+0.64%) |
Mar 29, 2017 | 45.26 | 46.55 | 45.09 | 46.29 | 2,262,577 | +0.93(+2.05%) |
Mar 28, 2017 | 45.18 | 45.56 | 44.81 | 45.36 | 2,307,319 | +0.44(+0.98%) |
Mar 27, 2017 | 44.98 | 45.06 | 44.57 | 44.92 | 2,983,761 | -0.62(-1.35%) |
Mar 24, 2017 | 46.21 | 46.48 | 45.48 | 45.53 | 2,129,053 | -0.62(-1.34%) |
Mar 23, 2017 | 46.23 | 46.55 | 45.58 | 46.15 | 1,354,739 | -0.29(-0.62%) |
Mar 22, 2017 | 46.56 | 46.99 | 45.95 | 46.44 | 1,686,663 | -0.44(-0.94%) |
Mar 21, 2017 | 47.85 | 48.02 | 46.77 | 46.88 | 1,575,389 | -0.66(-1.38%) |
Mar 20, 2017 | 47.03 | 47.61 | 46.60 | 47.54 | 1,719,463 | -0.06(-0.13%) |
Mar 17, 2017 | 47.99 | 48.37 | 47.53 | 47.60 | 3,329,772 | -0.18(-0.37%) |
Mar 16, 2017 | 48.75 | 48.75 | 47.44 | 47.77 | 2,138,821 | -0.87(-1.78%) |
Mar 15, 2017 | 48.19 | 48.73 | 47.64 | 48.64 | 2,060,884 | +1.10(+2.31%) |
Mar 14, 2017 | 47.16 | 47.73 | 46.20 | 47.54 | 3,745,860 | -0.40(-0.83%) |
Mar 13, 2017 | 47.29 | 48.00 | 47.08 | 47.94 | 1,993,026 | +0.82(+1.74%) |
Mar 10, 2017 | 47.12 | 47.49 | 46.60 | 47.12 | 1,875,948 | +0.24(+0.51%) |
Mar 09, 2017 | 46.22 | 47.00 | 45.64 | 46.88 | 2,488,139 | +0.34(+0.72%) |
Mar 08, 2017 | 47.63 | 47.99 | 46.32 | 46.55 | 3,325,582 | -1.32(-2.76%) |
Mar 07, 2017 | 48.85 | 49.03 | 47.83 | 47.87 | 2,194,058 | -0.96(-1.96%) |
Mar 06, 2017 | 48.38 | 48.91 | 47.72 | 48.83 | 1,845,099 | +0.35(+0.72%) |
Mar 03, 2017 | 48.48 | 48.97 | 48.16 | 48.48 | 1,902,162 | +0.54(+1.12%) |
Mar 02, 2017 | 48.38 | 48.78 | 47.71 | 47.94 | 2,117,084 | -1.01(-2.06%) |
Mar 01, 2017 | 48.26 | 49.09 | 48.22 | 48.95 | 2,021,204 | +1.08(+2.25%) |
Feb 28, 2017 | 47.68 | 48.31 | 47.50 | 47.87 | 1,953,451 | -0.15(-0.31%) |
Feb 27, 2017 | 47.77 | 48.66 | 47.35 | 48.02 | 1,895,105 | +0.74(+1.55%) |
Feb 24, 2017 | 48.20 | 48.22 | 47.11 | 47.28 | 2,951,187 | -0.87(-1.80%) |
Feb 23, 2017 | 48.24 | 48.49 | 47.40 | 48.15 | 3,207,679 | +0.95(+2.02%) |
Feb 22, 2017 | 47.84 | 47.98 | 47.19 | 47.20 | 1,650,630 | -1.13(-2.35%) |
Feb 21, 2017 | 48.45 | 48.83 | 48.26 | 48.33 | 1,445,124 | +0.54(+1.13%) |
Feb 17, 2017 | 47.79 | 47.79 | 47.79 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 48.18 | 48.46 | 47.49 | 47.96 | 2,650,868 | -0.17(-0.35%) |
Feb 15, 2017 | 49.17 | 49.40 | 47.81 | 48.12 | 2,820,786 | -1.34(-2.72%) |
Feb 14, 2017 | 48.81 | 49.54 | 48.70 | 49.47 | 2,318,344 | +1.03(+2.12%) |
Feb 13, 2017 | 48.30 | 48.80 | 48.08 | 48.44 | 1,402,099 | -0.03(-0.07%) |
Feb 10, 2017 | 48.82 | 49.54 | 48.36 | 48.47 | 2,431,828 | +0.51(+1.07%) |
Feb 09, 2017 | 48.15 | 48.71 | 47.65 | 47.96 | 4,095,979 | -0.19(-0.39%) |
Feb 08, 2017 | 46.96 | 48.36 | 46.29 | 48.15 | 4,102,151 | +0.80(+1.68%) |
Feb 07, 2017 | 47.51 | 48.08 | 47.04 | 47.35 | 2,068,614 | -0.49(-1.01%) |
Feb 06, 2017 | 48.87 | 49.16 | 47.65 | 47.84 | 2,236,232 | -1.10(-2.25%) |
Feb 03, 2017 | 48.68 | 49.67 | 48.67 | 48.94 | 2,400,375 | +0.37(+0.77%) |
Feb 02, 2017 | 49.55 | 49.65 | 47.75 | 48.57 | 4,035,705 | -0.71(-1.45%) |