Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.01 | 50.10 | 49.37 | 49.57 | 4,115,656 | -0.45(-0.90%) |
Apr 27, 2017 | 50.49 | 50.58 | 49.74 | 50.02 | 4,515,185 | -0.32(-0.64%) |
Apr 26, 2017 | 50.35 | 50.68 | 50.18 | 50.35 | 3,819,204 | +0.00(+0.00%) |
Apr 25, 2017 | 49.97 | 50.58 | 49.79 | 50.35 | 5,551,782 | +1.12(+2.27%) |
Apr 24, 2017 | 49.27 | 49.33 | 48.88 | 49.23 | 4,306,079 | +0.71(+1.46%) |
Apr 21, 2017 | 48.68 | 48.77 | 48.45 | 48.52 | 4,033,086 | -0.14(-0.29%) |
Apr 20, 2017 | 48.20 | 48.88 | 48.09 | 48.66 | 4,237,193 | +0.79(+1.65%) |
Apr 19, 2017 | 48.36 | 48.48 | 47.66 | 47.87 | 3,074,465 | -0.16(-0.34%) |
Apr 18, 2017 | 47.69 | 48.36 | 47.69 | 48.03 | 3,532,114 | +0.01(+0.02%) |
Apr 17, 2017 | 47.88 | 48.08 | 47.48 | 48.03 | 4,404,087 | +0.44(+0.92%) |
Apr 13, 2017 | 47.95 | 48.25 | 47.58 | 47.59 | 4,218,904 | -0.45(-0.94%) |
Apr 12, 2017 | 49.05 | 49.12 | 47.87 | 48.04 | 4,317,867 | -1.08(-2.19%) |
Apr 11, 2017 | 48.91 | 49.18 | 48.59 | 49.12 | 3,266,046 | +0.09(+0.18%) |
Apr 10, 2017 | 48.91 | 49.53 | 48.82 | 49.03 | 2,393,155 | +0.21(+0.44%) |
Apr 07, 2017 | 49.04 | 49.11 | 48.64 | 48.82 | 2,629,156 | -0.27(-0.55%) |
Apr 06, 2017 | 48.96 | 49.30 | 48.74 | 49.09 | 3,654,337 | +0.11(+0.22%) |
Apr 05, 2017 | 49.45 | 50.08 | 48.83 | 48.98 | 3,936,188 | -0.12(-0.25%) |
Apr 04, 2017 | 49.05 | 49.26 | 48.81 | 49.10 | 2,392,520 | -0.09(-0.18%) |
Apr 03, 2017 | 49.18 | 49.59 | 48.65 | 49.19 | 5,205,065 | -0.03(-0.07%) |
Mar 31, 2017 | 48.89 | 49.57 | 48.89 | 49.23 | 4,158,818 | +0.21(+0.42%) |
Mar 30, 2017 | 48.89 | 49.20 | 48.81 | 49.02 | 2,909,916 | +0.05(+0.10%) |
Mar 29, 2017 | 48.66 | 49.13 | 48.58 | 48.97 | 2,976,019 | +0.09(+0.19%) |
Mar 28, 2017 | 48.04 | 49.08 | 47.89 | 48.88 | 3,403,620 | +0.83(+1.73%) |
Mar 27, 2017 | 47.72 | 48.16 | 47.25 | 48.05 | 3,146,662 | -0.12(-0.24%) |
Mar 24, 2017 | 48.50 | 48.82 | 48.01 | 48.17 | 3,842,835 | -0.35(-0.71%) |
Mar 23, 2017 | 48.62 | 48.87 | 48.37 | 48.51 | 3,124,971 | -0.11(-0.22%) |
Mar 22, 2017 | 48.50 | 48.67 | 48.19 | 48.62 | 3,969,386 | +0.13(+0.27%) |
Mar 21, 2017 | 49.46 | 49.76 | 48.40 | 48.49 | 4,878,185 | -0.94(-1.90%) |
Mar 20, 2017 | 49.80 | 49.83 | 49.30 | 49.42 | 2,760,418 | -0.41(-0.82%) |
Mar 17, 2017 | 49.70 | 49.98 | 49.26 | 49.84 | 5,953,647 | +0.30(+0.61%) |
Mar 16, 2017 | 49.61 | 49.83 | 49.47 | 49.53 | 3,779,796 | -0.03(-0.07%) |
Mar 15, 2017 | 48.69 | 49.79 | 48.69 | 49.56 | 5,104,580 | +1.07(+2.20%) |
Mar 14, 2017 | 48.97 | 48.97 | 48.03 | 48.50 | 3,845,695 | -0.95(-1.93%) |
Mar 13, 2017 | 49.01 | 49.46 | 48.87 | 49.45 | 5,269,415 | +0.50(+1.02%) |
Mar 10, 2017 | 49.01 | 49.28 | 48.75 | 48.95 | 4,229,631 | +0.20(+0.40%) |
Mar 09, 2017 | 49.18 | 49.32 | 48.40 | 48.75 | 4,353,332 | -0.42(-0.85%) |
Mar 08, 2017 | 49.72 | 49.75 | 49.09 | 49.17 | 3,416,458 | -0.35(-0.71%) |
Mar 07, 2017 | 49.54 | 49.80 | 49.39 | 49.52 | 4,559,856 | -0.09(-0.18%) |
Mar 06, 2017 | 49.51 | 49.76 | 49.18 | 49.61 | 3,986,935 | -0.03(-0.07%) |
Mar 03, 2017 | 50.10 | 50.10 | 49.41 | 49.65 | 2,839,999 | +0.05(+0.10%) |
Mar 02, 2017 | 50.07 | 50.23 | 49.42 | 49.60 | 4,328,689 | -0.47(-0.94%) |
Mar 01, 2017 | 49.96 | 50.49 | 49.88 | 50.07 | 7,559,150 | +0.64(+1.30%) |
Feb 28, 2017 | 49.56 | 49.76 | 49.24 | 49.42 | 5,113,096 | -0.27(-0.55%) |
Feb 27, 2017 | 49.75 | 49.97 | 49.44 | 49.70 | 4,257,474 | -0.04(-0.08%) |
Feb 24, 2017 | 49.52 | 49.76 | 49.18 | 49.74 | 8,681,543 | -0.11(-0.21%) |
Feb 23, 2017 | 50.80 | 50.96 | 49.66 | 49.84 | 5,866,853 | -0.99(-1.96%) |
Feb 22, 2017 | 50.78 | 51.13 | 50.76 | 50.84 | 4,147,902 | -0.29(-0.56%) |
Feb 21, 2017 | 51.03 | 51.16 | 50.74 | 51.13 | 5,556,018 | +0.23(+0.45%) |
Feb 17, 2017 | 50.90 | 50.90 | 50.90 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.29 | 52.29 | 51.30 | 51.73 | 7,574,285 | -0.68(-1.30%) |
Feb 15, 2017 | 52.31 | 52.52 | 51.92 | 52.41 | 6,341,666 | +0.06(+0.11%) |
Feb 14, 2017 | 51.98 | 52.54 | 51.87 | 52.35 | 4,838,415 | -0.01(-0.02%) |
Feb 13, 2017 | 51.80 | 52.46 | 51.79 | 52.36 | 4,970,437 | +0.73(+1.41%) |
Feb 10, 2017 | 51.17 | 51.75 | 51.17 | 51.63 | 5,659,070 | +0.45(+0.88%) |
Feb 09, 2017 | 51.09 | 51.81 | 50.98 | 51.19 | 4,235,727 | +0.24(+0.48%) |
Feb 08, 2017 | 50.61 | 51.02 | 50.34 | 50.94 | 7,026,914 | -0.11(-0.21%) |
Feb 07, 2017 | 50.03 | 51.83 | 49.81 | 51.05 | 12,968,581 | +2.19(+4.48%) |
Feb 06, 2017 | 48.40 | 48.94 | 48.39 | 48.86 | 7,654,888 | +0.26(+0.54%) |
Feb 03, 2017 | 48.25 | 48.61 | 48.03 | 48.60 | 4,316,361 | +0.54(+1.12%) |
Feb 02, 2017 | 47.84 | 48.25 | 47.68 | 48.06 | 7,594,746 | +0.08(+0.17%) |