Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.96 | 47.42 | 46.00 | 46.87 | 3,418,971 | -0.08(-0.17%) |
Apr 27, 2017 | 47.42 | 46.82 | 46.95 | 1,818,877 | +0.08(+0.17%) | |
Apr 26, 2017 | 47.28 | 47.32 | 46.85 | 46.87 | 2,531,835 | -0.49(-1.04%) |
Apr 25, 2017 | 47.41 | 47.56 | 47.17 | 47.36 | 2,590,932 | +0.04(+0.08%) |
Apr 24, 2017 | 48.41 | 48.47 | 46.62 | 47.32 | 3,811,475 | -0.84(-1.75%) |
Apr 21, 2017 | 48.19 | 48.54 | 48.14 | 48.16 | 2,260,956 | -0.12(-0.26%) |
Apr 20, 2017 | 48.60 | 48.62 | 48.05 | 48.29 | 3,681,477 | -0.34(-0.69%) |
Apr 19, 2017 | 48.87 | 48.98 | 48.39 | 48.63 | 3,132,407 | -0.28(-0.57%) |
Apr 18, 2017 | 48.21 | 49.02 | 48.08 | 48.90 | 3,041,723 | +0.70(+1.44%) |
Apr 17, 2017 | 47.83 | 48.21 | 47.67 | 48.21 | 1,739,945 | +0.57(+1.20%) |
Apr 13, 2017 | 47.91 | 48.18 | 47.59 | 47.64 | 1,512,404 | -0.42(-0.88%) |
Apr 12, 2017 | 47.94 | 48.17 | 47.75 | 48.06 | 1,588,217 | +0.12(+0.26%) |
Apr 11, 2017 | 47.75 | 48.06 | 47.56 | 47.94 | 1,677,656 | +0.23(+0.48%) |
Apr 10, 2017 | 47.53 | 47.80 | 47.37 | 47.71 | 2,195,174 | +0.21(+0.45%) |
Apr 07, 2017 | 47.34 | 47.87 | 47.34 | 47.50 | 3,003,549 | +0.12(+0.25%) |
Apr 06, 2017 | 47.27 | 47.53 | 46.93 | 47.38 | 2,188,535 | +0.10(+0.20%) |
Apr 05, 2017 | 47.08 | 47.64 | 46.93 | 47.29 | 1,983,434 | +0.29(+0.61%) |
Apr 04, 2017 | 47.62 | 47.76 | 46.99 | 47.00 | 3,013,781 | -0.67(-1.40%) |
Apr 03, 2017 | 47.64 | 47.73 | 47.33 | 47.67 | 2,089,844 | +0.04(+0.09%) |
Mar 31, 2017 | 47.10 | 47.67 | 46.78 | 47.62 | 3,455,935 | +0.40(+0.84%) |
Mar 30, 2017 | 47.18 | 47.30 | 46.74 | 47.23 | 3,020,128 | -0.12(-0.25%) |
Mar 29, 2017 | 47.27 | 47.47 | 47.12 | 47.34 | 2,373,223 | -0.02(-0.05%) |
Mar 28, 2017 | 46.92 | 47.45 | 46.74 | 47.37 | 4,057,868 | +0.45(+0.95%) |
Mar 27, 2017 | 46.74 | 47.31 | 46.71 | 46.92 | 3,243,578 | +0.18(+0.39%) |
Mar 24, 2017 | 46.35 | 46.82 | 46.17 | 46.74 | 3,859,266 | +0.45(+0.98%) |
Mar 23, 2017 | 45.65 | 46.62 | 45.58 | 46.28 | 4,758,296 | +0.56(+1.22%) |
Mar 22, 2017 | 44.71 | 45.89 | 44.67 | 45.73 | 5,170,209 | +1.23(+2.76%) |
Mar 21, 2017 | 44.44 | 44.70 | 44.25 | 44.50 | 3,432,626 | +0.18(+0.40%) |
Mar 20, 2017 | 44.43 | 44.80 | 44.26 | 44.32 | 1,736,863 | +0.01(+0.03%) |
Mar 17, 2017 | 44.29 | 44.82 | 44.08 | 44.31 | 3,343,352 | +0.04(+0.08%) |
Mar 16, 2017 | 44.03 | 44.42 | 43.90 | 44.27 | 1,827,252 | +0.19(+0.43%) |
Mar 15, 2017 | 43.22 | 44.34 | 43.17 | 44.08 | 3,940,035 | +0.62(+1.42%) |
Mar 14, 2017 | 43.66 | 43.76 | 43.24 | 43.46 | 2,969,149 | -0.27(-0.62%) |
Mar 13, 2017 | 44.39 | 44.61 | 43.52 | 43.73 | 3,242,972 | -0.56(-1.27%) |
Mar 10, 2017 | 43.98 | 44.66 | 43.85 | 44.30 | 2,645,675 | +0.31(+0.72%) |
Mar 09, 2017 | 44.79 | 44.93 | 43.84 | 43.98 | 3,679,493 | -0.76(-1.70%) |
Mar 08, 2017 | 45.65 | 45.76 | 44.69 | 44.75 | 2,264,934 | -1.14(-2.49%) |
Mar 07, 2017 | 45.89 | 45.98 | 45.57 | 45.89 | 2,383,891 | -0.03(-0.06%) |
Mar 06, 2017 | 46.39 | 46.49 | 45.84 | 45.92 | 2,492,960 | -0.70(-1.49%) |
Mar 03, 2017 | 46.71 | 46.71 | 45.98 | 46.61 | 2,146,629 | -0.34(-0.73%) |
Mar 02, 2017 | 46.45 | 46.98 | 45.97 | 46.95 | 3,795,128 | +0.50(+1.07%) |
Mar 01, 2017 | 46.75 | 46.95 | 46.25 | 46.45 | 2,918,639 | -0.61(-1.29%) |
Feb 28, 2017 | 47.32 | 47.52 | 46.98 | 47.06 | 2,914,954 | -0.26(-0.55%) |
Feb 27, 2017 | 47.04 | 47.67 | 46.99 | 47.32 | 2,417,447 | +0.31(+0.66%) |
Feb 24, 2017 | 45.99 | 47.03 | 45.66 | 47.01 | 3,201,919 | +1.07(+2.33%) |
Feb 23, 2017 | 45.70 | 46.08 | 45.57 | 45.94 | 3,021,647 | +0.56(+1.24%) |
Feb 22, 2017 | 45.59 | 46.16 | 45.20 | 45.38 | 2,729,989 | -0.06(-0.13%) |
Feb 21, 2017 | 45.04 | 45.57 | 44.70 | 45.43 | 2,662,120 | +0.46(+1.03%) |
Feb 17, 2017 | 44.97 | 44.97 | 44.97 | 0 | -0.30(-0.66%) | |
Feb 16, 2017 | 44.83 | 45.58 | 44.73 | 45.27 | 2,380,469 | +0.64(+1.44%) |
Feb 15, 2017 | 44.43 | 44.76 | 43.99 | 44.62 | 1,734,923 | +0.03(+0.06%) |
Feb 14, 2017 | 45.43 | 45.43 | 44.49 | 44.59 | 2,306,716 | -0.84(-1.85%) |
Feb 13, 2017 | 44.75 | 45.51 | 44.61 | 45.43 | 2,351,088 | +0.75(+1.67%) |
Feb 10, 2017 | 44.71 | 44.89 | 44.16 | 44.69 | 2,833,440 | -0.02(-0.05%) |
Feb 09, 2017 | 45.04 | 45.17 | 44.49 | 44.71 | 3,050,133 | -0.33(-0.72%) |
Feb 08, 2017 | 44.90 | 45.18 | 44.72 | 45.04 | 1,856,909 | +0.32(+0.71%) |
Feb 07, 2017 | 44.85 | 45.05 | 44.60 | 44.72 | 2,146,106 | -0.13(-0.29%) |
Feb 06, 2017 | 44.59 | 44.89 | 44.38 | 44.85 | 1,512,160 | +0.25(+0.55%) |
Feb 03, 2017 | 45.01 | 45.15 | 44.44 | 44.60 | 2,774,998 | -0.05(-0.11%) |
Feb 02, 2017 | 43.88 | 44.81 | 43.84 | 44.65 | 2,324,950 | +0.78(+1.78%) |