Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.20 | 43.95 | 41.59 | 43.78 | 42,195,236 | +0.43(+1.00%) |
Apr 27, 2017 | 43.37 | 43.45 | 43.10 | 43.35 | 8,537,470 | +0.14(+0.32%) |
Apr 26, 2017 | 43.34 | 43.42 | 43.10 | 43.21 | 9,050,919 | +0.03(+0.08%) |
Apr 25, 2017 | 43.31 | 43.58 | 43.14 | 43.18 | 14,347,918 | +0.15(+0.36%) |
Apr 24, 2017 | 43.18 | 43.38 | 42.97 | 43.02 | 13,237,871 | +0.25(+0.59%) |
Apr 21, 2017 | 42.99 | 43.01 | 42.53 | 42.77 | 13,443,326 | -0.13(-0.30%) |
Apr 20, 2017 | 43.36 | 43.50 | 41.87 | 42.90 | 30,272,558 | +0.04(+0.09%) |
Apr 19, 2017 | 43.18 | 43.26 | 42.61 | 42.86 | 18,944,446 | -0.05(-0.11%) |
Apr 18, 2017 | 42.85 | 43.16 | 42.68 | 42.91 | 13,824,309 | -0.18(-0.42%) |
Apr 17, 2017 | 43.17 | 43.28 | 42.97 | 43.09 | 12,854,290 | +0.08(+0.19%) |
Apr 13, 2017 | 43.28 | 43.73 | 43.00 | 43.01 | 20,885,688 | -0.49(-1.12%) |
Apr 12, 2017 | 44.51 | 44.52 | 43.27 | 43.49 | 30,467,870 | -1.60(-3.54%) |
Apr 11, 2017 | 45.88 | 45.91 | 44.58 | 45.09 | 21,238,396 | -0.95(-2.07%) |
Apr 10, 2017 | 45.97 | 46.28 | 45.84 | 46.04 | 7,413,982 | +0.16(+0.36%) |
Apr 07, 2017 | 46.09 | 46.11 | 45.78 | 45.88 | 6,419,678 | -0.17(-0.37%) |
Apr 06, 2017 | 45.98 | 46.21 | 45.73 | 46.05 | 7,067,786 | +0.05(+0.11%) |
Apr 05, 2017 | 46.27 | 46.87 | 45.96 | 46.00 | 9,645,217 | -0.17(-0.37%) |
Apr 04, 2017 | 45.86 | 46.36 | 45.82 | 46.17 | 8,745,042 | +0.15(+0.32%) |
Apr 03, 2017 | 46.65 | 46.71 | 45.65 | 46.03 | 13,924,498 | -0.68(-1.46%) |
Mar 31, 2017 | 46.81 | 47.00 | 46.41 | 46.71 | 12,355,019 | +0.11(+0.24%) |
Mar 30, 2017 | 46.73 | 46.96 | 46.59 | 46.60 | 7,805,847 | -0.13(-0.28%) |
Mar 29, 2017 | 46.51 | 46.74 | 46.32 | 46.73 | 4,962,465 | -0.02(-0.03%) |
Mar 28, 2017 | 46.17 | 46.93 | 46.17 | 46.74 | 7,308,077 | +0.59(+1.27%) |
Mar 27, 2017 | 46.21 | 46.39 | 46.01 | 46.16 | 5,801,679 | -0.21(-0.46%) |
Mar 24, 2017 | 46.82 | 46.82 | 46.14 | 46.37 | 6,900,477 | +0.09(+0.19%) |
Mar 23, 2017 | 46.57 | 46.65 | 46.10 | 46.28 | 9,474,869 | -0.19(-0.40%) |
Mar 22, 2017 | 46.21 | 46.54 | 45.70 | 46.47 | 11,206,201 | +0.20(+0.42%) |
Mar 21, 2017 | 47.19 | 47.33 | 46.22 | 46.27 | 12,389,012 | -0.82(-1.75%) |
Mar 20, 2017 | 47.08 | 47.30 | 46.92 | 47.09 | 9,203,804 | +0.21(+0.45%) |
Mar 17, 2017 | 47.71 | 47.75 | 46.85 | 46.88 | 24,621,498 | -0.65(-1.37%) |
Mar 16, 2017 | 47.49 | 47.84 | 47.38 | 47.53 | 8,845,419 | -0.14(-0.29%) |
Mar 15, 2017 | 47.59 | 47.86 | 47.40 | 47.67 | 11,083,168 | +0.24(+0.52%) |
Mar 14, 2017 | 47.55 | 47.55 | 47.02 | 47.43 | 7,703,641 | -0.20(-0.41%) |
Mar 13, 2017 | 48.09 | 48.10 | 47.41 | 47.62 | 9,498,464 | -0.15(-0.31%) |
Mar 10, 2017 | 47.54 | 47.89 | 47.49 | 47.77 | 11,970,842 | +0.55(+1.16%) |
Mar 09, 2017 | 46.96 | 47.33 | 46.76 | 47.23 | 12,122,529 | +0.16(+0.35%) |
Mar 08, 2017 | 46.37 | 47.31 | 46.37 | 47.06 | 16,202,730 | +0.85(+1.83%) |
Mar 07, 2017 | 46.11 | 46.29 | 45.77 | 46.21 | 8,754,251 | +0.23(+0.50%) |
Mar 06, 2017 | 45.84 | 46.08 | 45.68 | 45.99 | 8,888,437 | +0.01(+0.02%) |
Mar 03, 2017 | 46.04 | 46.08 | 45.62 | 45.98 | 8,573,705 | +0.06(+0.12%) |
Mar 02, 2017 | 46.39 | 46.56 | 45.82 | 45.92 | 10,363,240 | -0.52(-1.12%) |
Mar 01, 2017 | 46.38 | 46.50 | 45.84 | 46.44 | 13,602,388 | +0.43(+0.94%) |
Feb 28, 2017 | 46.02 | 46.04 | 45.53 | 46.01 | 12,751,582 | -0.20(-0.44%) |
Feb 27, 2017 | 46.08 | 46.42 | 45.87 | 46.21 | 8,740,759 | +0.03(+0.07%) |
Feb 24, 2017 | 46.02 | 46.19 | 45.60 | 46.18 | 13,188,941 | +0.06(+0.14%) |
Feb 23, 2017 | 46.01 | 46.25 | 45.82 | 46.12 | 12,570,851 | +0.03(+0.07%) |
Feb 22, 2017 | 45.83 | 46.09 | 45.59 | 46.09 | 10,779,711 | +0.28(+0.62%) |
Feb 21, 2017 | 45.87 | 46.16 | 45.67 | 45.80 | 12,225,585 | +0.23(+0.51%) |
Feb 17, 2017 | 45.57 | 45.57 | 45.57 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.67 | 45.92 | 45.56 | 45.91 | 14,399,695 | +0.31(+0.69%) |
Feb 15, 2017 | 44.90 | 45.60 | 44.79 | 45.59 | 17,529,280 | +0.82(+1.82%) |
Feb 14, 2017 | 44.74 | 44.81 | 44.25 | 44.78 | 16,194,824 | +0.44(+1.00%) |
Feb 13, 2017 | 44.05 | 44.50 | 43.79 | 44.33 | 17,981,920 | +0.75(+1.72%) |
Feb 10, 2017 | 42.86 | 43.81 | 42.72 | 43.58 | 17,398,354 | +0.90(+2.12%) |
Feb 09, 2017 | 42.70 | 42.86 | 42.58 | 42.68 | 9,434,501 | -0.01(-0.02%) |
Feb 08, 2017 | 43.09 | 43.09 | 42.55 | 42.69 | 11,433,324 | -0.31(-0.71%) |
Feb 07, 2017 | 42.95 | 43.00 | 42.58 | 42.99 | 12,852,200 | +0.31(+0.74%) |
Feb 06, 2017 | 43.03 | 43.11 | 42.63 | 42.68 | 10,174,625 | -0.08(-0.19%) |
Feb 03, 2017 | 42.74 | 42.95 | 42.57 | 42.76 | 13,586,015 | +0.26(+0.61%) |
Feb 02, 2017 | 42.74 | 42.86 | 42.27 | 42.50 | 17,940,674 | -0.40(-0.92%) |