Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.28 | 48.33 | 47.94 | 48.09 | 12,264,272 | -0.19(-0.40%) |
Apr 27, 2017 | 48.43 | 48.53 | 48.18 | 48.28 | 8,559,279 | -0.09(-0.19%) |
Apr 26, 2017 | 48.32 | 48.51 | 48.16 | 48.37 | 11,483,452 | +0.31(+0.64%) |
Apr 25, 2017 | 48.21 | 48.55 | 48.02 | 48.06 | 13,858,833 | +0.12(+0.26%) |
Apr 24, 2017 | 48.22 | 48.23 | 47.85 | 47.94 | 11,466,585 | +0.19(+0.40%) |
Apr 21, 2017 | 48.11 | 48.32 | 47.73 | 47.75 | 13,608,089 | -0.51(-1.06%) |
Apr 20, 2017 | 48.34 | 48.41 | 48.02 | 48.26 | 11,616,937 | -0.07(-0.14%) |
Apr 19, 2017 | 48.03 | 48.33 | 47.83 | 48.33 | 13,414,510 | +0.29(+0.59%) |
Apr 18, 2017 | 48.19 | 48.19 | 47.82 | 48.04 | 9,585,071 | -0.41(-0.84%) |
Apr 17, 2017 | 48.38 | 48.48 | 48.13 | 48.45 | 6,914,534 | +0.15(+0.30%) |
Apr 13, 2017 | 48.44 | 48.60 | 48.26 | 48.30 | 7,689,795 | -0.34(-0.70%) |
Apr 12, 2017 | 48.12 | 48.77 | 48.05 | 48.64 | 12,325,841 | +0.36(+0.75%) |
Apr 11, 2017 | 48.21 | 48.41 | 47.97 | 48.28 | 8,483,354 | +0.02(+0.05%) |
Apr 10, 2017 | 48.81 | 48.86 | 48.24 | 48.26 | 9,394,475 | -0.45(-0.92%) |
Apr 07, 2017 | 48.82 | 48.86 | 48.56 | 48.70 | 10,008,080 | -0.08(-0.17%) |
Apr 06, 2017 | 48.97 | 49.35 | 48.75 | 48.79 | 9,789,813 | -0.25(-0.52%) |
Apr 05, 2017 | 49.14 | 49.49 | 49.00 | 49.04 | 9,998,044 | -0.08(-0.16%) |
Apr 04, 2017 | 49.06 | 49.19 | 48.89 | 49.12 | 8,225,236 | +0.15(+0.32%) |
Apr 03, 2017 | 48.94 | 49.15 | 48.77 | 48.97 | 8,611,462 | -0.05(-0.11%) |
Mar 31, 2017 | 48.80 | 49.09 | 48.80 | 49.02 | 9,869,350 | +0.07(+0.14%) |
Mar 30, 2017 | 48.99 | 49.13 | 48.85 | 48.95 | 6,898,375 | -0.15(-0.30%) |
Mar 29, 2017 | 49.12 | 49.46 | 48.96 | 49.10 | 10,545,073 | +0.23(+0.47%) |
Mar 28, 2017 | 48.76 | 48.91 | 48.51 | 48.87 | 13,201,850 | +0.12(+0.24%) |
Mar 27, 2017 | 48.54 | 48.92 | 48.46 | 48.75 | 10,390,255 | +0.01(+0.02%) |
Mar 24, 2017 | 48.73 | 49.01 | 48.50 | 48.74 | 11,842,832 | -0.08(-0.16%) |
Mar 23, 2017 | 48.88 | 49.24 | 48.75 | 48.82 | 12,263,033 | -0.17(-0.35%) |
Mar 22, 2017 | 49.36 | 49.46 | 48.80 | 48.99 | 12,377,476 | -0.32(-0.64%) |
Mar 21, 2017 | 49.62 | 49.84 | 49.08 | 49.31 | 13,675,867 | -0.15(-0.31%) |
Mar 20, 2017 | 49.48 | 49.61 | 49.37 | 49.46 | 16,813,316 | +0.16(+0.33%) |
Mar 17, 2017 | 49.57 | 49.91 | 49.29 | 49.30 | 18,729,116 | -0.22(-0.44%) |
Mar 16, 2017 | 49.81 | 49.98 | 49.37 | 49.51 | 12,460,730 | -0.40(-0.80%) |
Mar 15, 2017 | 49.68 | 50.12 | 49.54 | 49.91 | 11,698,205 | +0.39(+0.78%) |
Mar 14, 2017 | 49.48 | 49.77 | 49.41 | 49.53 | 10,231,770 | +0.04(+0.08%) |
Mar 13, 2017 | 50.33 | 50.37 | 49.38 | 49.49 | 18,404,256 | -0.76(-1.50%) |
Mar 10, 2017 | 50.61 | 50.70 | 50.17 | 50.25 | 11,520,140 | -0.22(-0.44%) |
Mar 09, 2017 | 50.53 | 50.58 | 50.18 | 50.47 | 10,098,707 | +0.07(+0.14%) |
Mar 08, 2017 | 50.52 | 50.64 | 49.99 | 50.40 | 10,990,622 | -0.12(-0.24%) |
Mar 07, 2017 | 50.12 | 50.79 | 49.93 | 50.52 | 10,872,667 | -0.39(-0.77%) |
Mar 06, 2017 | 50.61 | 51.15 | 50.48 | 50.91 | 11,341,998 | -0.08(-0.17%) |
Mar 03, 2017 | 51.03 | 50.41 | 51.00 | 10,866,126 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.84 | 51.00 | 50.55 | 50.61 | 11,289,740 | -0.10(-0.20%) |
Mar 01, 2017 | 50.61 | 51.17 | 50.47 | 50.71 | 13,944,316 | +0.26(+0.52%) |
Feb 28, 2017 | 50.41 | 50.67 | 50.28 | 50.45 | 10,105,196 | +0.02(+0.03%) |
Feb 27, 2017 | 50.38 | 50.51 | 50.22 | 50.44 | 9,314,145 | -0.24(-0.47%) |
Feb 24, 2017 | 50.28 | 50.68 | 50.27 | 50.68 | 11,024,481 | +0.24(+0.47%) |
Feb 23, 2017 | 50.19 | 50.64 | 50.05 | 50.44 | 8,949,839 | +0.43(+0.86%) |
Feb 22, 2017 | 50.17 | 50.36 | 49.86 | 50.01 | 11,331,784 | -0.15(-0.29%) |
Feb 21, 2017 | 49.71 | 50.38 | 49.71 | 50.15 | 9,642,962 | +0.07(+0.14%) |
Feb 17, 2017 | 50.09 | 50.09 | 50.09 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.89 | 50.10 | 49.37 | 49.99 | 16,118,793 | +0.08(+0.15%) |
Feb 15, 2017 | 49.71 | 50.45 | 49.67 | 49.91 | 23,248,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.51 | 50.34 | 49.35 | 50.29 | 13,232,399 | +0.68(+1.37%) |
Feb 13, 2017 | 49.21 | 49.66 | 49.19 | 49.61 | 9,336,243 | +0.47(+0.97%) |
Feb 10, 2017 | 49.27 | 49.46 | 48.99 | 49.14 | 11,138,218 | -0.18(-0.37%) |
Feb 09, 2017 | 49.27 | 49.65 | 49.25 | 49.32 | 9,206,305 | +0.05(+0.11%) |
Feb 08, 2017 | 48.94 | 49.39 | 48.89 | 49.27 | 7,711,720 | +0.09(+0.19%) |
Feb 07, 2017 | 49.60 | 49.73 | 49.06 | 49.17 | 11,012,687 | -0.57(-1.14%) |
Feb 06, 2017 | 48.96 | 49.75 | 48.94 | 49.74 | 11,957,320 | +0.50(+1.01%) |
Feb 03, 2017 | 48.91 | 49.27 | 48.46 | 49.24 | 15,210,467 | +0.08(+0.17%) |
Feb 02, 2017 | 47.98 | 49.18 | 47.90 | 49.16 | 24,792,434 | +1.59(+3.35%) |