Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.52 | 43.80 | 43.14 | 43.18 | 3,811,980 | -0.40(-0.92%) |
Apr 27, 2017 | 43.88 | 43.90 | 43.30 | 43.58 | 3,815,556 | -0.25(-0.57%) |
Apr 26, 2017 | 43.61 | 44.27 | 43.56 | 43.83 | 3,958,174 | +0.18(+0.41%) |
Apr 25, 2017 | 44.07 | 44.22 | 43.65 | 43.65 | 3,892,165 | -0.08(-0.18%) |
Apr 24, 2017 | 44.12 | 44.13 | 43.62 | 43.73 | 4,976,777 | +0.80(+1.86%) |
Apr 21, 2017 | 43.46 | 43.62 | 42.92 | 42.93 | 5,561,398 | -0.74(-1.69%) |
Apr 20, 2017 | 43.06 | 43.78 | 42.73 | 43.67 | 5,573,558 | +1.04(+2.44%) |
Apr 19, 2017 | 42.93 | 43.17 | 42.43 | 42.63 | 4,658,990 | +0.06(+0.14%) |
Apr 18, 2017 | 42.77 | 43.06 | 42.29 | 42.57 | 5,436,224 | -0.58(-1.34%) |
Apr 17, 2017 | 42.70 | 43.22 | 42.51 | 43.15 | 4,802,572 | +0.53(+1.24%) |
Apr 13, 2017 | 42.98 | 43.41 | 42.61 | 42.62 | 3,727,466 | -0.61(-1.41%) |
Apr 12, 2017 | 43.39 | 43.66 | 43.00 | 43.23 | 4,253,684 | -0.39(-0.89%) |
Apr 11, 2017 | 43.53 | 43.75 | 43.18 | 43.62 | 5,156,560 | -0.17(-0.39%) |
Apr 10, 2017 | 44.05 | 44.32 | 43.64 | 43.79 | 3,167,654 | -0.28(-0.64%) |
Apr 07, 2017 | 43.91 | 44.41 | 43.83 | 44.07 | 4,154,298 | -0.24(-0.54%) |
Apr 06, 2017 | 43.89 | 44.38 | 43.62 | 44.31 | 4,813,841 | +0.33(+0.75%) |
Apr 05, 2017 | 45.17 | 45.17 | 43.94 | 43.98 | 3,996,250 | -0.56(-1.26%) |
Apr 04, 2017 | 44.43 | 44.71 | 44.36 | 44.54 | 3,295,444 | -0.18(-0.40%) |
Apr 03, 2017 | 44.80 | 44.94 | 44.10 | 44.72 | 4,082,891 | +0.02(+0.04%) |
Mar 31, 2017 | 45.05 | 45.18 | 44.69 | 44.70 | 3,402,069 | -0.53(-1.17%) |
Mar 30, 2017 | 44.42 | 45.44 | 44.35 | 45.23 | 3,074,729 | +0.76(+1.71%) |
Mar 29, 2017 | 44.80 | 44.93 | 44.32 | 44.47 | 3,287,739 | -0.43(-0.96%) |
Mar 28, 2017 | 44.00 | 45.16 | 43.83 | 44.90 | 5,302,071 | +0.73(+1.65%) |
Mar 27, 2017 | 43.26 | 44.20 | 42.73 | 44.17 | 5,833,658 | -0.24(-0.54%) |
Mar 24, 2017 | 44.52 | 44.70 | 44.01 | 44.41 | 5,079,635 | +0.09(+0.20%) |
Mar 23, 2017 | 44.02 | 44.72 | 43.85 | 44.32 | 5,540,137 | +0.23(+0.52%) |
Mar 22, 2017 | 43.77 | 44.35 | 43.10 | 44.09 | 5,919,022 | +0.09(+0.20%) |
Mar 21, 2017 | 46.54 | 46.60 | 43.87 | 44.00 | 8,863,143 | -2.23(-4.82%) |
Mar 20, 2017 | 46.71 | 46.78 | 46.20 | 46.23 | 4,607,178 | -0.60(-1.28%) |
Mar 17, 2017 | 47.36 | 47.48 | 46.69 | 46.83 | 7,872,092 | -0.48(-1.01%) |
Mar 16, 2017 | 47.30 | 47.64 | 47.15 | 47.31 | 5,887,549 | +0.29(+0.62%) |
Mar 15, 2017 | 47.81 | 47.97 | 46.90 | 47.02 | 5,658,555 | -0.51(-1.07%) |
Mar 14, 2017 | 47.36 | 47.61 | 47.01 | 47.53 | 3,294,898 | -0.15(-0.31%) |
Mar 13, 2017 | 47.70 | 47.93 | 47.57 | 47.68 | 3,492,619 | -0.03(-0.06%) |
Mar 10, 2017 | 48.35 | 48.43 | 47.49 | 47.71 | 4,828,304 | -0.37(-0.77%) |
Mar 09, 2017 | 48.15 | 48.61 | 47.99 | 48.08 | 4,119,785 | +0.08(+0.17%) |
Mar 08, 2017 | 48.57 | 48.66 | 47.94 | 48.00 | 4,060,648 | +0.07(+0.15%) |
Mar 07, 2017 | 48.08 | 48.36 | 47.90 | 47.93 | 3,744,848 | -0.30(-0.62%) |
Mar 06, 2017 | 48.22 | 48.39 | 47.92 | 48.23 | 3,688,243 | -0.41(-0.84%) |
Mar 03, 2017 | 48.53 | 48.81 | 48.48 | 48.64 | 4,560,812 | +0.08(+0.16%) |
Mar 02, 2017 | 49.67 | 49.70 | 48.53 | 48.56 | 4,128,707 | -1.14(-2.29%) |
Mar 01, 2017 | 49.15 | 49.88 | 49.10 | 49.70 | 5,426,621 | +1.48(+3.07%) |
Feb 28, 2017 | 47.83 | 48.33 | 47.82 | 48.22 | 4,610,552 | +0.04(+0.08%) |
Feb 27, 2017 | 48.04 | 48.37 | 48.01 | 48.18 | 5,541,307 | +0.07(+0.15%) |
Feb 24, 2017 | 48.11 | 48.47 | 47.88 | 48.11 | 5,928,657 | -0.42(-0.87%) |
Feb 23, 2017 | 48.20 | 48.53 | 47.73 | 48.53 | 4,300,783 | +0.38(+0.79%) |
Feb 22, 2017 | 47.60 | 48.42 | 47.60 | 48.15 | 2,889,400 | +0.16(+0.33%) |
Feb 21, 2017 | 48.11 | 48.32 | 47.76 | 47.99 | 3,044,410 | +0.03(+0.06%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 48.13 | 48.25 | 47.61 | 48.00 | 3,938,762 | -0.26(-0.54%) |
Feb 15, 2017 | 48.01 | 48.36 | 47.76 | 48.26 | 4,298,298 | +0.39(+0.81%) |
Feb 14, 2017 | 47.05 | 47.93 | 46.92 | 47.87 | 4,474,066 | +0.89(+1.89%) |
Feb 13, 2017 | 46.75 | 47.43 | 46.75 | 46.98 | 6,355,150 | +0.35(+0.75%) |
Feb 10, 2017 | 46.65 | 46.75 | 46.39 | 46.63 | 2,814,312 | +0.22(+0.47%) |
Feb 09, 2017 | 45.98 | 46.50 | 45.75 | 46.41 | 3,796,150 | +0.62(+1.35%) |
Feb 08, 2017 | 45.65 | 45.89 | 45.50 | 45.79 | 4,193,481 | -0.60(-1.29%) |
Feb 07, 2017 | 46.64 | 46.67 | 46.30 | 46.39 | 3,458,224 | -0.04(-0.09%) |
Feb 06, 2017 | 46.23 | 46.73 | 46.14 | 46.43 | 3,214,498 | -0.18(-0.39%) |
Feb 03, 2017 | 46.68 | 46.84 | 46.15 | 46.61 | 5,359,811 | +0.80(+1.75%) |
Feb 02, 2017 | 45.61 | 45.95 | 45.41 | 45.81 | 3,461,584 | -0.14(-0.30%) |