Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.66 | 44.66 | 44.15 | 44.32 | 3,352,437 | -0.47(-1.05%) |
Apr 27, 2017 | 44.61 | 45.02 | 44.55 | 44.79 | 2,038,647 | +0.18(+0.41%) |
Apr 26, 2017 | 44.59 | 44.81 | 44.50 | 44.60 | 2,614,930 | +0.07(+0.15%) |
Apr 25, 2017 | 44.38 | 44.59 | 44.28 | 44.53 | 2,158,153 | +0.23(+0.51%) |
Apr 24, 2017 | 44.07 | 44.36 | 43.98 | 44.31 | 2,292,363 | +0.55(+1.26%) |
Apr 21, 2017 | 43.94 | 44.08 | 43.76 | 43.76 | 2,782,247 | -0.21(-0.48%) |
Apr 20, 2017 | 43.69 | 44.05 | 43.59 | 43.97 | 2,404,187 | +0.29(+0.65%) |
Apr 19, 2017 | 43.99 | 44.09 | 43.67 | 43.68 | 2,565,500 | -0.24(-0.55%) |
Apr 18, 2017 | 44.10 | 43.55 | 43.92 | 2,718,835 | +0.23(+0.54%) | |
Apr 17, 2017 | 43.55 | 43.75 | 43.49 | 43.69 | 2,231,678 | +0.18(+0.42%) |
Apr 13, 2017 | 43.74 | 43.86 | 43.50 | 43.50 | 1,794,122 | -0.26(-0.59%) |
Apr 12, 2017 | 43.41 | 43.84 | 43.30 | 43.76 | 2,846,378 | +0.11(+0.25%) |
Apr 11, 2017 | 43.59 | 43.75 | 43.49 | 43.65 | 3,232,858 | +0.04(+0.10%) |
Apr 10, 2017 | 43.34 | 43.83 | 43.24 | 43.61 | 2,334,677 | +0.20(+0.46%) |
Apr 07, 2017 | 43.30 | 43.49 | 43.21 | 43.41 | 2,674,767 | +0.13(+0.29%) |
Apr 06, 2017 | 43.24 | 43.45 | 43.14 | 43.29 | 2,829,065 | +0.07(+0.16%) |
Apr 05, 2017 | 43.20 | 43.57 | 43.14 | 43.22 | 3,635,051 | +0.23(+0.55%) |
Apr 04, 2017 | 42.98 | 43.06 | 42.81 | 42.98 | 3,228,156 | -0.07(-0.15%) |
Apr 03, 2017 | 43.36 | 43.40 | 42.88 | 43.05 | 2,624,549 | -0.19(-0.44%) |
Mar 31, 2017 | 43.26 | 43.45 | 43.23 | 43.24 | 2,528,603 | -0.08(-0.19%) |
Mar 30, 2017 | 43.06 | 43.53 | 43.00 | 43.33 | 2,307,126 | +0.17(+0.41%) |
Mar 29, 2017 | 43.36 | 43.38 | 42.98 | 43.15 | 3,389,134 | -0.32(-0.75%) |
Mar 28, 2017 | 43.24 | 43.57 | 43.03 | 43.48 | 2,707,905 | +0.13(+0.31%) |
Mar 27, 2017 | 43.79 | 43.88 | 43.13 | 43.34 | 3,250,031 | -0.64(-1.46%) |
Mar 24, 2017 | 43.85 | 44.08 | 43.66 | 43.98 | 3,532,257 | +0.13(+0.30%) |
Mar 23, 2017 | 43.67 | 44.15 | 43.50 | 43.85 | 3,516,591 | +0.10(+0.23%) |
Mar 22, 2017 | 43.18 | 43.78 | 43.03 | 43.75 | 2,838,233 | +0.61(+1.41%) |
Mar 21, 2017 | 43.35 | 43.51 | 43.11 | 43.14 | 3,499,374 | -0.27(-0.61%) |
Mar 20, 2017 | 43.88 | 44.01 | 43.28 | 43.41 | 4,478,941 | -0.52(-1.18%) |
Mar 17, 2017 | 43.68 | 44.16 | 43.42 | 43.93 | 10,763,700 | +0.36(+0.82%) |
Mar 16, 2017 | 43.67 | 43.78 | 43.38 | 43.57 | 2,996,796 | -0.22(-0.51%) |
Mar 15, 2017 | 43.33 | 43.88 | 43.22 | 43.79 | 3,685,062 | +0.59(+1.37%) |
Mar 14, 2017 | 43.20 | 43.23 | 42.83 | 43.20 | 3,059,922 | -0.01(-0.02%) |
Mar 13, 2017 | 43.35 | 43.48 | 42.90 | 43.21 | 3,522,872 | -0.23(-0.54%) |
Mar 10, 2017 | 43.92 | 43.98 | 43.38 | 43.44 | 2,808,393 | -0.22(-0.50%) |
Mar 09, 2017 | 43.60 | 43.84 | 43.42 | 43.66 | 3,408,753 | +0.07(+0.17%) |
Mar 08, 2017 | 43.41 | 43.77 | 43.39 | 43.58 | 3,396,949 | +0.03(+0.06%) |
Mar 07, 2017 | 43.43 | 43.75 | 43.43 | 43.56 | 2,842,646 | +0.12(+0.27%) |
Mar 06, 2017 | 43.20 | 43.48 | 43.13 | 43.44 | 3,831,467 | -0.02(-0.06%) |
Mar 03, 2017 | 43.83 | 43.89 | 43.20 | 43.47 | 4,179,286 | -0.49(-1.12%) |
Mar 02, 2017 | 44.04 | 44.28 | 43.88 | 43.96 | 3,113,828 | -0.31(-0.70%) |
Mar 01, 2017 | 44.23 | 44.40 | 43.81 | 44.27 | 4,725,589 | +0.36(+0.82%) |
Feb 28, 2017 | 43.94 | 44.13 | 43.83 | 43.91 | 4,519,403 | -0.11(-0.25%) |
Feb 27, 2017 | 44.18 | 44.33 | 43.94 | 44.02 | 2,510,736 | -0.29(-0.66%) |
Feb 24, 2017 | 44.03 | 44.47 | 44.00 | 44.31 | 2,980,278 | +0.26(+0.59%) |
Feb 23, 2017 | 44.01 | 44.16 | 43.83 | 44.05 | 2,681,301 | +0.12(+0.27%) |
Feb 22, 2017 | 43.81 | 43.97 | 43.75 | 43.93 | 3,214,643 | -0.05(-0.11%) |
Feb 21, 2017 | 43.73 | 44.03 | 43.73 | 43.98 | 3,574,623 | +0.38(+0.88%) |
Feb 17, 2017 | 43.60 | 43.60 | 43.60 | 0 | -0.23(-0.53%) | |
Feb 16, 2017 | 43.93 | 43.97 | 43.66 | 43.83 | 4,285,883 | -0.10(-0.23%) |
Feb 15, 2017 | 43.82 | 44.03 | 43.49 | 43.93 | 5,236,304 | +0.02(+0.04%) |
Feb 14, 2017 | 43.89 | 43.99 | 43.67 | 43.92 | 4,643,424 | -0.07(-0.15%) |
Feb 13, 2017 | 43.83 | 44.10 | 43.76 | 43.98 | 6,684,225 | +0.16(+0.36%) |
Feb 10, 2017 | 43.47 | 43.89 | 43.33 | 43.83 | 4,173,375 | +0.31(+0.71%) |
Feb 09, 2017 | 43.17 | 43.53 | 43.10 | 43.52 | 4,492,649 | +0.35(+0.81%) |
Feb 08, 2017 | 43.35 | 43.42 | 43.03 | 43.17 | 4,151,813 | -0.33(-0.77%) |
Feb 07, 2017 | 43.48 | 44.16 | 43.17 | 43.50 | 8,910,591 | +0.86(+2.01%) |
Feb 06, 2017 | 44.31 | 44.32 | 41.56 | 42.64 | 11,392,340 | -1.12(-2.55%) |
Feb 03, 2017 | 43.80 | 44.03 | 43.48 | 43.76 | 5,459,026 | +0.13(+0.31%) |
Feb 02, 2017 | 43.70 | 43.89 | 43.46 | 43.63 | 4,680,774 | +0.27(+0.63%) |