Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.80 | 50.16 | 49.43 | 50.14 | 6,577,277 | +0.33(+0.66%) |
Apr 27, 2017 | 49.45 | 50.17 | 49.33 | 49.81 | 4,319,565 | +0.53(+1.07%) |
Apr 26, 2017 | 49.29 | 49.42 | 48.85 | 49.29 | 4,691,920 | +0.00(+0.00%) |
Apr 25, 2017 | 49.57 | 48.94 | 49.29 | 6,295,827 | +0.46(+0.94%) | |
Apr 24, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 3,957,968 | +0.97(+2.03%) |
Apr 21, 2017 | 47.97 | 48.02 | 47.58 | 47.86 | 3,493,044 | -0.08(-0.16%) |
Apr 20, 2017 | 47.64 | 48.04 | 47.41 | 47.93 | 4,132,137 | +0.58(+1.22%) |
Apr 19, 2017 | 47.22 | 47.66 | 47.19 | 47.36 | 3,352,098 | +0.17(+0.37%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.19 | 3,909,035 | +0.36(+0.76%) |
Apr 17, 2017 | 46.60 | 47.27 | 46.54 | 46.83 | 5,617,356 | +0.36(+0.78%) |
Apr 13, 2017 | 46.74 | 47.20 | 46.46 | 46.47 | 4,070,638 | -0.21(-0.45%) |
Apr 12, 2017 | 46.94 | 47.04 | 46.48 | 46.68 | 3,786,695 | -0.42(-0.90%) |
Apr 11, 2017 | 46.93 | 47.16 | 46.66 | 47.10 | 3,708,648 | +0.04(+0.08%) |
Apr 10, 2017 | 47.50 | 47.64 | 46.90 | 47.06 | 4,453,068 | -0.55(-1.15%) |
Apr 07, 2017 | 47.31 | 47.71 | 47.23 | 47.61 | 4,220,772 | +0.24(+0.51%) |
Apr 06, 2017 | 47.20 | 47.40 | 46.97 | 47.37 | 3,555,670 | +0.15(+0.33%) |
Apr 05, 2017 | 47.20 | 47.74 | 46.89 | 47.21 | 4,800,671 | +0.15(+0.33%) |
Apr 04, 2017 | 47.38 | 47.50 | 46.91 | 47.06 | 5,965,763 | -0.47(-0.99%) |
Apr 03, 2017 | 47.85 | 48.05 | 47.26 | 47.53 | 5,202,253 | -0.32(-0.66%) |
Mar 31, 2017 | 48.00 | 48.07 | 47.61 | 47.85 | 7,087,836 | -0.32(-0.66%) |
Mar 30, 2017 | 48.10 | 48.37 | 48.01 | 48.16 | 7,065,113 | +0.05(+0.10%) |
Mar 29, 2017 | 47.97 | 48.29 | 47.91 | 48.12 | 6,372,916 | +0.36(+0.76%) |
Mar 28, 2017 | 47.25 | 47.96 | 47.12 | 47.75 | 12,400,568 | +0.73(+1.55%) |
Mar 27, 2017 | 46.49 | 47.37 | 46.49 | 47.02 | 6,451,120 | +0.17(+0.37%) |
Mar 24, 2017 | 46.71 | 47.12 | 46.49 | 46.85 | 5,832,295 | +0.32(+0.70%) |
Mar 23, 2017 | 46.39 | 46.62 | 45.91 | 46.53 | 5,833,783 | +0.10(+0.21%) |
Mar 22, 2017 | 45.85 | 46.47 | 45.59 | 46.43 | 7,162,754 | +0.44(+0.95%) |
Mar 21, 2017 | 46.83 | 47.16 | 45.94 | 45.99 | 10,209,567 | -0.71(-1.51%) |
Mar 20, 2017 | 46.89 | 47.11 | 46.34 | 46.70 | 4,851,410 | -0.16(-0.35%) |
Mar 17, 2017 | 47.11 | 47.11 | 46.60 | 46.86 | 8,270,877 | +0.03(+0.06%) |
Mar 16, 2017 | 47.02 | 47.17 | 46.67 | 46.83 | 5,002,482 | -0.11(-0.24%) |
Mar 15, 2017 | 46.79 | 47.16 | 46.37 | 46.95 | 6,027,725 | +0.13(+0.29%) |
Mar 14, 2017 | 46.94 | 47.07 | 46.69 | 46.81 | 6,591,281 | -0.40(-0.85%) |
Mar 13, 2017 | 47.02 | 47.40 | 46.86 | 47.21 | 7,478,523 | +0.29(+0.61%) |
Mar 10, 2017 | 47.05 | 47.28 | 46.55 | 46.93 | 7,142,292 | +0.17(+0.37%) |
Mar 09, 2017 | 46.42 | 46.82 | 46.29 | 46.75 | 7,541,397 | +0.42(+0.91%) |
Mar 08, 2017 | 45.90 | 46.52 | 45.78 | 46.34 | 7,132,453 | +0.50(+1.08%) |
Mar 07, 2017 | 45.52 | 46.13 | 45.37 | 45.84 | 8,434,232 | +0.24(+0.52%) |
Mar 06, 2017 | 44.59 | 45.70 | 44.59 | 45.60 | 8,538,249 | +0.71(+1.57%) |
Mar 03, 2017 | 44.40 | 44.98 | 44.35 | 44.89 | 5,302,740 | +0.37(+0.84%) |
Mar 02, 2017 | 44.95 | 45.09 | 44.41 | 44.52 | 7,922,214 | -0.44(-0.98%) |
Mar 01, 2017 | 43.37 | 45.14 | 43.09 | 44.96 | 16,026,892 | +1.92(+4.45%) |
Feb 28, 2017 | 43.40 | 43.83 | 42.87 | 43.04 | 9,604,913 | -0.53(-1.23%) |
Feb 27, 2017 | 43.24 | 43.94 | 42.93 | 43.58 | 5,457,899 | +0.13(+0.31%) |
Feb 24, 2017 | 42.86 | 43.52 | 42.77 | 43.45 | 6,282,552 | +0.45(+1.04%) |
Feb 23, 2017 | 43.21 | 43.29 | 42.54 | 43.00 | 5,887,081 | -0.14(-0.33%) |
Feb 22, 2017 | 42.97 | 43.33 | 42.62 | 43.14 | 6,617,328 | -0.11(-0.24%) |
Feb 21, 2017 | 43.31 | 43.64 | 43.22 | 43.24 | 6,998,374 | +0.01(+0.02%) |
Feb 17, 2017 | 43.24 | 43.24 | 43.24 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.27 | 43.54 | 42.98 | 43.29 | 8,948,340 | -0.09(-0.20%) |
Feb 15, 2017 | 42.65 | 43.52 | 42.42 | 43.38 | 11,826,002 | +0.48(+1.11%) |
Feb 14, 2017 | 43.16 | 43.72 | 42.68 | 42.90 | 16,046,869 | -0.69(-1.58%) |
Feb 13, 2017 | 43.91 | 44.54 | 43.29 | 43.59 | 27,659,720 | -1.46(-3.24%) |
Feb 10, 2017 | 42.92 | 45.44 | 42.85 | 45.05 | 54,208,468 | +7.15(+18.88%) |
Feb 09, 2017 | 37.59 | 37.94 | 37.13 | 37.89 | 16,467,652 | +0.52(+1.38%) |
Feb 08, 2017 | 38.25 | 38.27 | 37.34 | 37.38 | 12,725,844 | -0.82(-2.15%) |
Feb 07, 2017 | 38.36 | 38.75 | 38.01 | 38.20 | 9,845,518 | -0.13(-0.35%) |
Feb 06, 2017 | 38.19 | 38.36 | 37.82 | 38.33 | 9,401,905 | +0.17(+0.45%) |
Feb 03, 2017 | 38.83 | 38.85 | 38.06 | 38.16 | 9,585,751 | -0.44(-1.14%) |
Feb 02, 2017 | 38.59 | 38.72 | 38.21 | 38.60 | 6,408,655 | +0.00(+0.00%) |