Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.05 | 50.14 | 49.40 | 49.61 | 4,112,612 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,511,845 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.22 | 50.38 | 3,816,379 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.62 | 49.82 | 50.38 | 5,547,675 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.92 | 49.26 | 4,302,894 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.56 | 4,030,102 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.92 | 48.13 | 48.70 | 4,234,059 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.91 | 3,072,191 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,501 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.52 | 48.06 | 4,400,829 | +0.44(+0.92%) |
Apr 13, 2017 | 47.99 | 48.28 | 47.62 | 47.63 | 4,215,784 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.16 | 47.91 | 48.08 | 4,314,673 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.16 | 3,263,630 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.57 | 48.86 | 49.07 | 2,391,385 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.15 | 48.68 | 48.85 | 2,627,212 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.34 | 48.78 | 49.12 | 3,651,634 | +0.11(+0.22%) |
Apr 05, 2017 | 49.49 | 50.12 | 48.87 | 49.02 | 3,933,276 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.30 | 48.84 | 49.14 | 2,390,751 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.63 | 48.69 | 49.23 | 5,201,215 | -0.03(-0.07%) |
Mar 31, 2017 | 48.93 | 49.61 | 48.93 | 49.26 | 4,155,742 | +0.21(+0.42%) |
Mar 30, 2017 | 48.93 | 49.24 | 48.84 | 49.06 | 2,907,764 | +0.05(+0.10%) |
Mar 29, 2017 | 48.70 | 49.16 | 48.61 | 49.01 | 2,973,818 | +0.09(+0.19%) |
Mar 28, 2017 | 48.08 | 49.11 | 47.93 | 48.92 | 3,401,102 | +0.83(+1.73%) |
Mar 27, 2017 | 47.76 | 48.19 | 47.28 | 48.09 | 3,144,334 | -0.12(-0.24%) |
Mar 24, 2017 | 48.54 | 48.85 | 48.05 | 48.20 | 3,839,992 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.91 | 48.41 | 48.55 | 3,122,659 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.23 | 48.65 | 3,966,450 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.80 | 48.43 | 48.52 | 4,874,577 | -0.94(-1.90%) |
Mar 20, 2017 | 49.84 | 49.87 | 49.34 | 49.46 | 2,758,376 | -0.41(-0.83%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,243 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.57 | 3,777,000 | -0.03(-0.07%) |
Mar 15, 2017 | 48.73 | 49.83 | 48.73 | 49.60 | 5,100,804 | +1.07(+2.20%) |
Mar 14, 2017 | 49.01 | 49.01 | 48.07 | 48.53 | 3,842,850 | -0.95(-1.93%) |
Mar 13, 2017 | 49.05 | 49.49 | 48.90 | 49.49 | 5,265,518 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.32 | 48.79 | 48.98 | 4,226,502 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.79 | 4,350,112 | -0.42(-0.85%) |
Mar 08, 2017 | 49.76 | 49.78 | 49.12 | 49.21 | 3,413,931 | -0.35(-0.71%) |
Mar 07, 2017 | 49.58 | 49.84 | 49.42 | 49.56 | 4,556,483 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.80 | 49.21 | 49.65 | 3,983,986 | -0.03(-0.07%) |
Mar 03, 2017 | 50.14 | 50.14 | 49.44 | 49.68 | 2,837,898 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.27 | 49.45 | 49.63 | 4,325,487 | -0.47(-0.94%) |
Mar 01, 2017 | 50.00 | 50.52 | 49.91 | 50.10 | 7,553,559 | +0.64(+1.30%) |
Feb 28, 2017 | 49.59 | 49.80 | 49.28 | 49.46 | 5,109,314 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.48 | 49.73 | 4,254,325 | -0.04(-0.08%) |
Feb 24, 2017 | 49.56 | 49.80 | 49.21 | 49.77 | 8,675,121 | -0.11(-0.21%) |
Feb 23, 2017 | 50.84 | 51.00 | 49.70 | 49.88 | 5,862,513 | -1.00(-1.96%) |
Feb 22, 2017 | 50.82 | 51.16 | 50.79 | 50.88 | 4,144,834 | -0.29(-0.56%) |
Feb 21, 2017 | 51.07 | 51.20 | 50.78 | 51.16 | 5,551,908 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.33 | 52.33 | 51.34 | 51.77 | 7,568,682 | -0.68(-1.30%) |
Feb 15, 2017 | 52.35 | 52.56 | 51.95 | 52.45 | 6,336,975 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.91 | 52.39 | 4,834,835 | -0.01(-0.02%) |
Feb 13, 2017 | 51.84 | 52.50 | 51.83 | 52.40 | 4,966,759 | +0.73(+1.41%) |
Feb 10, 2017 | 51.21 | 51.79 | 51.21 | 51.67 | 5,654,883 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.02 | 51.22 | 4,232,593 | +0.25(+0.48%) |
Feb 08, 2017 | 50.64 | 51.06 | 50.37 | 50.98 | 7,021,715 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.87 | 49.84 | 51.08 | 12,958,986 | +2.19(+4.48%) |
Feb 06, 2017 | 48.44 | 48.97 | 48.42 | 48.90 | 7,649,224 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,168 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.72 | 48.09 | 7,589,127 | +0.08(+0.17%) |