Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.35 | 47.38 | 46.39 | 47.12 | 4,616,209 | -0.05(-0.11%) |
Apr 27, 2017 | 47.39 | 48.16 | 47.01 | 47.17 | 6,391,389 | +0.05(+0.11%) |
Apr 26, 2017 | 49.46 | 49.50 | 47.06 | 47.12 | 9,462,571 | -2.23(-4.52%) |
Apr 25, 2017 | 49.03 | 49.50 | 48.71 | 49.35 | 5,963,074 | +0.68(+1.39%) |
Apr 24, 2017 | 48.41 | 48.92 | 48.27 | 48.67 | 7,224,210 | +0.92(+1.92%) |
Apr 21, 2017 | 47.60 | 47.85 | 47.13 | 47.75 | 5,507,610 | +0.50(+1.06%) |
Apr 20, 2017 | 46.96 | 47.32 | 46.52 | 47.25 | 4,222,946 | +0.58(+1.24%) |
Apr 19, 2017 | 46.78 | 47.05 | 45.39 | 46.67 | 7,922,679 | -0.23(-0.50%) |
Apr 18, 2017 | 47.25 | 47.58 | 46.41 | 46.91 | 6,130,935 | -0.36(-0.76%) |
Apr 17, 2017 | 47.23 | 47.61 | 47.10 | 47.26 | 3,080,616 | +0.10(+0.20%) |
Apr 13, 2017 | 47.05 | 47.46 | 46.64 | 47.17 | 5,405,931 | +0.04(+0.09%) |
Apr 12, 2017 | 47.71 | 48.27 | 46.93 | 47.12 | 5,479,379 | -0.46(-0.96%) |
Apr 11, 2017 | 48.39 | 48.98 | 47.51 | 47.58 | 7,149,613 | -0.77(-1.59%) |
Apr 10, 2017 | 49.33 | 49.52 | 48.20 | 48.35 | 5,173,932 | -0.87(-1.76%) |
Apr 07, 2017 | 48.82 | 49.71 | 48.56 | 49.22 | 4,402,421 | +0.21(+0.44%) |
Apr 06, 2017 | 49.29 | 49.56 | 48.47 | 49.00 | 4,454,978 | -0.08(-0.16%) |
Apr 05, 2017 | 48.86 | 50.13 | 48.38 | 49.08 | 8,261,989 | +0.60(+1.23%) |
Apr 04, 2017 | 50.56 | 50.83 | 48.21 | 48.48 | 9,286,396 | -2.15(-4.25%) |
Apr 03, 2017 | 50.30 | 50.93 | 50.30 | 50.64 | 4,852,348 | +0.22(+0.43%) |
Mar 31, 2017 | 50.07 | 50.72 | 49.77 | 50.42 | 4,481,890 | +0.29(+0.58%) |
Mar 30, 2017 | 50.48 | 50.87 | 50.09 | 50.13 | 5,734,077 | -0.17(-0.34%) |
Mar 29, 2017 | 51.46 | 51.52 | 50.20 | 50.30 | 5,479,948 | -1.07(-2.08%) |
Mar 28, 2017 | 51.80 | 51.99 | 51.29 | 51.37 | 3,807,208 | +0.02(+0.03%) |
Mar 27, 2017 | 50.70 | 51.95 | 50.61 | 51.35 | 4,959,896 | +0.05(+0.09%) |
Mar 24, 2017 | 50.97 | 51.64 | 50.77 | 51.31 | 4,949,048 | +0.48(+0.95%) |
Mar 23, 2017 | 50.88 | 51.52 | 50.49 | 50.82 | 5,331,812 | +0.01(+0.03%) |
Mar 22, 2017 | 50.36 | 51.10 | 49.77 | 50.81 | 6,102,169 | +0.62(+1.25%) |
Mar 21, 2017 | 52.54 | 52.98 | 50.00 | 50.19 | 6,441,113 | -2.03(-3.89%) |
Mar 20, 2017 | 51.75 | 52.68 | 51.67 | 52.22 | 7,293,479 | +0.47(+0.90%) |
Mar 17, 2017 | 50.81 | 51.84 | 50.60 | 51.75 | 7,734,513 | +1.46(+2.91%) |
Mar 16, 2017 | 51.20 | 51.21 | 50.23 | 50.29 | 4,954,286 | -0.64(-1.25%) |
Mar 15, 2017 | 51.30 | 51.39 | 50.49 | 50.93 | 4,553,514 | -0.46(-0.89%) |
Mar 14, 2017 | 50.88 | 51.48 | 50.80 | 51.39 | 4,195,594 | -0.07(-0.14%) |
Mar 13, 2017 | 51.66 | 51.66 | 50.76 | 51.46 | 5,612,668 | +0.08(+0.16%) |
Mar 10, 2017 | 51.72 | 51.77 | 51.13 | 51.38 | 3,820,382 | -0.33(-0.64%) |
Mar 09, 2017 | 51.49 | 51.91 | 51.23 | 51.71 | 4,201,717 | -0.03(-0.06%) |
Mar 08, 2017 | 52.30 | 52.64 | 51.63 | 51.74 | 4,788,627 | -0.11(-0.22%) |
Mar 07, 2017 | 51.61 | 52.29 | 51.32 | 51.86 | 5,098,479 | -0.04(-0.07%) |
Mar 06, 2017 | 52.20 | 52.21 | 51.00 | 51.89 | 5,083,017 | -0.21(-0.41%) |
Mar 03, 2017 | 51.22 | 52.33 | 50.99 | 52.10 | 5,795,539 | +0.73(+1.41%) |
Mar 02, 2017 | 53.00 | 53.26 | 50.51 | 51.38 | 13,026,132 | -2.34(-4.36%) |
Mar 01, 2017 | 54.60 | 54.80 | 52.59 | 53.72 | 8,163,065 | -0.26(-0.48%) |
Feb 28, 2017 | 53.60 | 54.59 | 53.44 | 53.98 | 6,576,025 | +0.58(+1.09%) |
Feb 27, 2017 | 52.65 | 54.29 | 52.65 | 53.40 | 5,965,729 | +0.32(+0.61%) |
Feb 24, 2017 | 52.55 | 54.26 | 52.31 | 53.07 | 9,760,193 | +0.17(+0.31%) |
Feb 23, 2017 | 53.97 | 54.04 | 50.96 | 52.91 | 13,692,682 | -0.90(-1.67%) |
Feb 22, 2017 | 51.94 | 54.46 | 51.70 | 53.81 | 12,669,931 | +1.88(+3.62%) |
Feb 21, 2017 | 52.43 | 52.64 | 51.32 | 51.92 | 7,146,705 | -0.67(-1.28%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.15 | 53.03 | 49.33 | 52.86 | 21,114,880 | +6.53(+14.08%) |
Feb 15, 2017 | 45.83 | 46.55 | 45.34 | 46.33 | 6,791,230 | +1.01(+2.24%) |
Feb 14, 2017 | 46.10 | 46.24 | 44.95 | 45.32 | 6,184,020 | -0.82(-1.79%) |
Feb 13, 2017 | 45.79 | 46.30 | 44.69 | 46.15 | 6,373,162 | +0.59(+1.31%) |
Feb 10, 2017 | 46.23 | 46.26 | 45.33 | 45.55 | 7,895,201 | -0.02(-0.05%) |
Feb 09, 2017 | 46.26 | 47.04 | 45.42 | 45.58 | 13,232,524 | -1.41(-3.00%) |
Feb 08, 2017 | 45.88 | 47.10 | 45.69 | 46.98 | 6,994,929 | +1.33(+2.90%) |
Feb 07, 2017 | 46.01 | 46.15 | 45.21 | 45.66 | 3,796,000 | -0.11(-0.25%) |
Feb 06, 2017 | 44.99 | 46.60 | 44.77 | 45.77 | 6,165,614 | +0.65(+1.44%) |
Feb 03, 2017 | 45.45 | 45.48 | 44.89 | 45.12 | 3,198,499 | -0.18(-0.39%) |
Feb 02, 2017 | 44.66 | 45.35 | 44.26 | 45.30 | 3,855,621 | +0.38(+0.85%) |