Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.96 | 46.16 | 45.15 | 45.21 | 8,439,282 | -0.81(-1.76%) |
Apr 27, 2017 | 46.64 | 46.67 | 45.75 | 46.02 | 7,394,563 | -0.49(-1.06%) |
Apr 26, 2017 | 46.00 | 46.93 | 45.86 | 46.52 | 10,943,076 | +0.49(+1.07%) |
Apr 25, 2017 | 46.27 | 46.49 | 46.01 | 46.02 | 8,080,284 | +0.17(+0.36%) |
Apr 24, 2017 | 45.91 | 46.45 | 45.78 | 45.86 | 10,487,398 | +0.99(+2.20%) |
Apr 21, 2017 | 44.73 | 45.22 | 44.59 | 44.87 | 8,973,041 | -0.13(-0.30%) |
Apr 20, 2017 | 44.35 | 45.05 | 44.27 | 45.00 | 11,254,743 | +0.93(+2.11%) |
Apr 19, 2017 | 44.09 | 44.51 | 43.86 | 44.07 | 6,609,805 | +0.28(+0.65%) |
Apr 18, 2017 | 43.59 | 44.09 | 43.18 | 43.79 | 8,415,841 | -0.23(-0.51%) |
Apr 17, 2017 | 43.23 | 44.06 | 43.05 | 44.02 | 9,759,841 | +0.76(+1.76%) |
Apr 13, 2017 | 43.88 | 44.23 | 43.23 | 43.25 | 13,381,176 | -0.94(-2.12%) |
Apr 12, 2017 | 44.78 | 44.90 | 44.02 | 44.19 | 8,767,885 | -0.63(-1.40%) |
Apr 11, 2017 | 44.27 | 44.84 | 44.00 | 44.82 | 11,105,732 | +0.26(+0.58%) |
Apr 10, 2017 | 44.75 | 45.16 | 44.19 | 44.56 | 7,588,343 | -0.28(-0.63%) |
Apr 07, 2017 | 44.64 | 45.07 | 44.43 | 44.84 | 9,915,371 | -0.18(-0.41%) |
Apr 06, 2017 | 44.42 | 45.17 | 44.07 | 45.03 | 7,540,498 | +0.59(+1.34%) |
Apr 05, 2017 | 45.70 | 45.92 | 44.40 | 44.43 | 10,105,609 | -0.84(-1.85%) |
Apr 04, 2017 | 44.93 | 45.48 | 44.93 | 45.27 | 8,433,026 | +0.03(+0.06%) |
Apr 03, 2017 | 45.65 | 45.87 | 44.77 | 45.24 | 10,968,126 | -0.43(-0.95%) |
Mar 31, 2017 | 45.92 | 46.12 | 45.65 | 45.68 | 8,840,066 | -0.44(-0.96%) |
Mar 30, 2017 | 44.71 | 46.27 | 44.71 | 46.12 | 16,290,614 | +1.38(+3.08%) |
Mar 29, 2017 | 44.80 | 45.04 | 44.45 | 44.74 | 6,201,639 | -0.15(-0.34%) |
Mar 28, 2017 | 43.96 | 45.12 | 43.95 | 44.89 | 9,231,358 | +0.74(+1.69%) |
Mar 27, 2017 | 43.08 | 44.23 | 42.80 | 44.15 | 14,288,459 | -0.24(-0.55%) |
Mar 24, 2017 | 44.49 | 44.71 | 43.98 | 44.39 | 10,580,510 | +0.07(+0.15%) |
Mar 23, 2017 | 43.86 | 44.92 | 43.76 | 44.32 | 14,004,019 | +0.33(+0.76%) |
Mar 22, 2017 | 43.68 | 44.39 | 43.14 | 43.99 | 20,765,914 | -0.13(-0.28%) |
Mar 21, 2017 | 46.90 | 47.14 | 44.08 | 44.12 | 33,895,416 | -2.53(-5.41%) |
Mar 20, 2017 | 47.13 | 47.22 | 46.60 | 46.64 | 5,099,630 | -0.65(-1.38%) |
Mar 17, 2017 | 47.58 | 47.63 | 46.85 | 47.29 | 13,223,961 | -0.20(-0.42%) |
Mar 16, 2017 | 47.31 | 47.69 | 47.17 | 47.49 | 6,326,704 | +0.43(+0.92%) |
Mar 15, 2017 | 47.58 | 47.93 | 46.95 | 47.06 | 16,854,232 | -0.40(-0.84%) |
Mar 14, 2017 | 47.33 | 47.52 | 46.77 | 47.46 | 6,579,863 | -0.13(-0.26%) |
Mar 13, 2017 | 47.55 | 47.91 | 47.33 | 47.58 | 4,604,304 | +0.06(+0.12%) |
Mar 10, 2017 | 48.03 | 48.03 | 46.97 | 47.53 | 12,555,527 | -0.22(-0.45%) |
Mar 09, 2017 | 47.96 | 48.26 | 47.63 | 47.74 | 8,618,110 | -0.02(-0.03%) |
Mar 08, 2017 | 48.56 | 48.69 | 47.69 | 47.76 | 11,164,765 | -0.26(-0.54%) |
Mar 07, 2017 | 48.18 | 48.38 | 47.87 | 48.02 | 7,289,715 | -0.21(-0.43%) |
Mar 06, 2017 | 48.23 | 48.45 | 47.74 | 48.23 | 6,584,470 | -0.31(-0.64%) |
Mar 03, 2017 | 48.35 | 48.67 | 48.24 | 48.53 | 10,988,269 | +0.32(+0.66%) |
Mar 02, 2017 | 49.63 | 49.77 | 48.16 | 48.22 | 8,641,470 | -1.28(-2.59%) |
Mar 01, 2017 | 49.00 | 49.70 | 48.78 | 49.50 | 12,996,307 | +1.58(+3.31%) |
Feb 28, 2017 | 48.14 | 48.21 | 47.68 | 47.92 | 6,363,241 | -0.42(-0.86%) |
Feb 27, 2017 | 47.99 | 48.33 | 47.88 | 48.33 | 5,725,321 | +0.42(+0.87%) |
Feb 24, 2017 | 47.70 | 47.98 | 47.57 | 47.92 | 7,119,544 | -0.40(-0.83%) |
Feb 23, 2017 | 48.36 | 48.39 | 47.67 | 48.32 | 6,106,966 | +0.03(+0.07%) |
Feb 22, 2017 | 47.99 | 48.51 | 47.99 | 48.28 | 4,790,277 | -0.04(-0.09%) |
Feb 21, 2017 | 48.42 | 48.57 | 48.03 | 48.33 | 4,810,099 | +0.21(+0.43%) |
Feb 17, 2017 | 48.12 | 48.12 | 48.12 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 48.33 | 48.40 | 47.81 | 48.26 | 8,149,898 | -0.07(-0.14%) |
Feb 15, 2017 | 48.42 | 48.46 | 47.96 | 48.33 | 7,474,710 | +0.21(+0.43%) |
Feb 14, 2017 | 47.32 | 48.18 | 47.11 | 48.12 | 9,985,302 | +0.84(+1.78%) |
Feb 13, 2017 | 47.16 | 47.65 | 47.12 | 47.27 | 7,287,797 | +0.43(+0.93%) |
Feb 10, 2017 | 46.85 | 46.96 | 46.52 | 46.84 | 7,384,061 | +0.22(+0.46%) |
Feb 09, 2017 | 45.79 | 46.70 | 45.87 | 46.62 | 11,052,469 | +0.83(+1.82%) |
Feb 08, 2017 | 45.99 | 46.09 | 45.37 | 45.79 | 7,646,182 | -0.46(-0.99%) |
Feb 07, 2017 | 46.60 | 46.71 | 46.06 | 46.25 | 5,212,371 | -0.18(-0.38%) |
Feb 06, 2017 | 46.42 | 46.87 | 46.34 | 46.42 | 7,328,980 | -0.34(-0.73%) |
Feb 03, 2017 | 46.27 | 46.82 | 45.98 | 46.77 | 8,162,536 | +1.19(+2.62%) |
Feb 02, 2017 | 45.72 | 45.92 | 45.32 | 45.57 | 8,747,739 | -0.53(-1.14%) |