Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.64 | 49.72 | 49.25 | 49.51 | 2,814,425 | -0.17(-0.34%) |
Apr 27, 2017 | 49.46 | 49.92 | 49.46 | 49.68 | 2,283,095 | +0.18(+0.37%) |
Apr 26, 2017 | 49.52 | 49.91 | 49.46 | 49.50 | 2,317,927 | -0.27(-0.55%) |
Apr 25, 2017 | 49.46 | 49.80 | 49.40 | 49.77 | 2,053,082 | +0.14(+0.27%) |
Apr 24, 2017 | 49.39 | 49.78 | 49.05 | 49.63 | 3,083,482 | +0.34(+0.69%) |
Apr 21, 2017 | 49.21 | 49.62 | 49.20 | 49.29 | 3,360,244 | +0.10(+0.20%) |
Apr 20, 2017 | 48.84 | 49.40 | 48.29 | 49.19 | 5,437,376 | +0.35(+0.71%) |
Apr 19, 2017 | 49.23 | 49.42 | 48.72 | 48.84 | 3,528,675 | -0.44(-0.89%) |
Apr 18, 2017 | 49.21 | 49.31 | 48.93 | 49.28 | 2,408,460 | +0.11(+0.21%) |
Apr 17, 2017 | 48.86 | 49.18 | 48.60 | 49.18 | 2,798,952 | +0.33(+0.68%) |
Apr 13, 2017 | 48.78 | 49.05 | 48.56 | 48.84 | 2,248,108 | +0.02(+0.04%) |
Apr 12, 2017 | 48.22 | 48.84 | 48.15 | 48.82 | 2,167,131 | +0.43(+0.89%) |
Apr 11, 2017 | 48.40 | 48.56 | 48.07 | 48.40 | 1,808,250 | -0.07(-0.15%) |
Apr 10, 2017 | 48.05 | 48.57 | 47.91 | 48.47 | 2,527,331 | +0.42(+0.88%) |
Apr 07, 2017 | 48.18 | 48.58 | 48.01 | 48.05 | 3,057,982 | -0.03(-0.06%) |
Apr 06, 2017 | 47.86 | 48.12 | 47.62 | 48.08 | 3,268,309 | +0.14(+0.28%) |
Apr 05, 2017 | 48.40 | 48.47 | 47.25 | 47.94 | 5,668,437 | -0.41(-0.85%) |
Apr 04, 2017 | 48.18 | 48.56 | 48.06 | 48.35 | 1,960,270 | +0.23(+0.47%) |
Apr 03, 2017 | 48.40 | 48.53 | 47.82 | 48.12 | 2,971,152 | -0.28(-0.58%) |
Mar 31, 2017 | 48.22 | 48.69 | 48.22 | 48.40 | 2,902,141 | +0.12(+0.24%) |
Mar 30, 2017 | 48.53 | 48.57 | 48.22 | 48.29 | 2,023,163 | -0.46(-0.94%) |
Mar 29, 2017 | 48.96 | 49.06 | 48.67 | 48.75 | 1,854,238 | -0.35(-0.71%) |
Mar 28, 2017 | 48.84 | 49.14 | 48.77 | 49.09 | 1,796,402 | +0.21(+0.42%) |
Mar 27, 2017 | 49.16 | 49.57 | 48.73 | 48.89 | 1,757,539 | -0.38(-0.77%) |
Mar 24, 2017 | 48.90 | 49.41 | 48.80 | 49.27 | 2,146,124 | +0.39(+0.80%) |
Mar 23, 2017 | 49.07 | 49.53 | 48.71 | 48.88 | 2,229,571 | -0.16(-0.32%) |
Mar 22, 2017 | 48.89 | 49.31 | 48.79 | 49.04 | 2,521,026 | +0.30(+0.61%) |
Mar 21, 2017 | 48.03 | 48.88 | 47.85 | 48.74 | 2,287,510 | +0.56(+1.17%) |
Mar 20, 2017 | 48.40 | 48.55 | 47.92 | 48.18 | 2,065,768 | -0.16(-0.33%) |
Mar 17, 2017 | 48.20 | 48.66 | 48.18 | 48.34 | 3,119,434 | +0.26(+0.54%) |
Mar 16, 2017 | 48.69 | 48.69 | 47.86 | 48.08 | 1,812,757 | -0.47(-0.96%) |
Mar 15, 2017 | 47.86 | 48.80 | 47.77 | 48.54 | 2,100,274 | +0.90(+1.90%) |
Mar 14, 2017 | 47.68 | 47.94 | 47.50 | 47.64 | 1,201,701 | -0.26(-0.55%) |
Mar 13, 2017 | 47.74 | 47.97 | 47.60 | 47.90 | 1,480,046 | +0.16(+0.33%) |
Mar 10, 2017 | 47.53 | 47.80 | 47.28 | 47.74 | 1,860,764 | +0.59(+1.25%) |
Mar 09, 2017 | 47.36 | 47.74 | 47.08 | 47.15 | 1,732,661 | -0.17(-0.36%) |
Mar 08, 2017 | 47.70 | 47.90 | 47.25 | 47.32 | 1,968,478 | -0.93(-1.94%) |
Mar 07, 2017 | 47.91 | 48.45 | 47.80 | 48.26 | 2,572,629 | +0.28(+0.58%) |
Mar 06, 2017 | 47.54 | 47.99 | 47.41 | 47.98 | 2,368,257 | +0.31(+0.65%) |
Mar 03, 2017 | 47.93 | 47.93 | 47.28 | 47.67 | 1,771,647 | -0.23(-0.47%) |
Mar 02, 2017 | 47.69 | 48.13 | 47.55 | 47.90 | 2,640,613 | +0.04(+0.09%) |
Mar 01, 2017 | 47.94 | 48.29 | 47.45 | 47.85 | 2,709,749 | -0.28(-0.58%) |
Feb 28, 2017 | 47.62 | 48.42 | 47.43 | 48.13 | 4,715,457 | +0.65(+1.36%) |
Feb 27, 2017 | 47.61 | 47.61 | 47.28 | 47.49 | 2,015,598 | -0.12(-0.26%) |
Feb 24, 2017 | 47.29 | 47.71 | 47.29 | 47.61 | 2,481,207 | +0.25(+0.53%) |
Feb 23, 2017 | 46.97 | 47.62 | 46.84 | 47.36 | 2,110,439 | +0.59(+1.27%) |
Feb 22, 2017 | 46.53 | 46.95 | 46.35 | 46.76 | 1,460,397 | +0.29(+0.63%) |
Feb 21, 2017 | 46.09 | 46.57 | 45.95 | 46.47 | 1,781,894 | +0.27(+0.60%) |
Feb 17, 2017 | 46.19 | 46.19 | 46.19 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 45.63 | 46.23 | 45.58 | 46.22 | 1,517,171 | +0.69(+1.51%) |
Feb 15, 2017 | 45.10 | 45.55 | 45.03 | 45.53 | 1,574,513 | -0.00(-0.01%) |
Feb 14, 2017 | 45.72 | 45.90 | 45.30 | 45.53 | 1,321,484 | -0.36(-0.79%) |
Feb 13, 2017 | 45.56 | 45.92 | 45.51 | 45.89 | 1,234,200 | +0.35(+0.78%) |
Feb 10, 2017 | 45.10 | 45.61 | 45.10 | 45.54 | 1,448,608 | +0.31(+0.68%) |
Feb 09, 2017 | 45.51 | 45.67 | 45.17 | 45.23 | 1,721,016 | -0.24(-0.54%) |
Feb 08, 2017 | 44.73 | 45.57 | 44.73 | 45.48 | 1,823,418 | +0.72(+1.62%) |
Feb 07, 2017 | 44.80 | 44.93 | 44.55 | 44.75 | 1,222,044 | -0.02(-0.05%) |
Feb 06, 2017 | 44.95 | 45.07 | 44.49 | 44.78 | 1,058,397 | -0.08(-0.18%) |
Feb 03, 2017 | 44.94 | 45.05 | 44.79 | 44.86 | 1,310,515 | +0.03(+0.07%) |
Feb 02, 2017 | 44.34 | 44.85 | 43.99 | 44.83 | 1,459,426 | +0.57(+1.28%) |