Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.40 | 51.50 | 51.14 | 51.39 | 6,941,811 | -0.06(-0.11%) |
Apr 27, 2017 | 51.17 | 51.53 | 50.92 | 51.44 | 9,228,086 | +0.29(+0.56%) |
Apr 26, 2017 | 51.43 | 51.79 | 51.12 | 51.15 | 11,792,277 | -0.27(-0.52%) |
Apr 25, 2017 | 51.50 | 51.72 | 51.39 | 51.42 | 9,672,086 | -0.02(-0.04%) |
Apr 24, 2017 | 52.06 | 52.13 | 51.44 | 51.44 | 11,621,615 | -0.35(-0.68%) |
Apr 21, 2017 | 52.20 | 52.29 | 51.64 | 51.79 | 6,529,785 | -0.51(-0.98%) |
Apr 20, 2017 | 51.90 | 52.57 | 51.82 | 52.30 | 7,404,833 | +0.50(+0.97%) |
Apr 19, 2017 | 52.08 | 52.14 | 51.69 | 51.80 | 6,413,382 | -0.23(-0.45%) |
Apr 18, 2017 | 52.32 | 51.75 | 52.04 | 6,093,552 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.30 | 52.24 | 51.24 | 52.16 | 8,290,778 | +0.83(+1.63%) |
Apr 13, 2017 | 51.39 | 51.56 | 51.25 | 51.32 | 5,695,704 | -0.21(-0.41%) |
Apr 12, 2017 | 50.69 | 51.58 | 50.54 | 51.53 | 9,169,125 | +0.60(+1.18%) |
Apr 11, 2017 | 50.96 | 51.07 | 50.59 | 50.93 | 4,689,146 | +0.02(+0.04%) |
Apr 10, 2017 | 51.01 | 51.31 | 50.75 | 50.91 | 5,901,196 | -0.19(-0.38%) |
Apr 07, 2017 | 51.10 | 51.23 | 50.79 | 51.11 | 6,554,183 | -0.03(-0.05%) |
Apr 06, 2017 | 51.07 | 51.88 | 50.95 | 51.14 | 7,216,233 | +0.15(+0.29%) |
Apr 05, 2017 | 50.98 | 51.75 | 50.54 | 50.99 | 8,326,740 | -0.06(-0.11%) |
Apr 04, 2017 | 51.15 | 51.28 | 50.85 | 51.04 | 9,535,735 | -0.48(-0.94%) |
Apr 03, 2017 | 51.69 | 51.75 | 51.15 | 51.53 | 7,643,416 | -0.16(-0.31%) |
Mar 31, 2017 | 51.93 | 51.96 | 51.60 | 51.68 | 6,368,056 | -0.29(-0.55%) |
Mar 30, 2017 | 52.38 | 52.49 | 51.76 | 51.97 | 7,774,812 | -0.59(-1.13%) |
Mar 29, 2017 | 52.31 | 52.95 | 52.26 | 52.56 | 8,040,036 | +0.06(+0.11%) |
Mar 28, 2017 | 51.92 | 52.66 | 51.74 | 52.51 | 8,436,565 | +0.64(+1.23%) |
Mar 27, 2017 | 51.60 | 52.16 | 51.51 | 51.87 | 9,341,980 | -0.40(-0.76%) |
Mar 24, 2017 | 51.28 | 52.53 | 51.12 | 52.27 | 15,569,127 | +0.92(+1.79%) |
Mar 23, 2017 | 50.64 | 51.52 | 50.56 | 51.35 | 25,713,480 | +1.34(+2.69%) |
Mar 22, 2017 | 50.78 | 51.01 | 49.86 | 50.00 | 40,338,144 | -3.79(-7.05%) |
Mar 21, 2017 | 54.51 | 54.72 | 53.53 | 53.80 | 16,438,090 | -0.62(-1.14%) |
Mar 20, 2017 | 53.79 | 54.54 | 53.75 | 54.42 | 14,397,359 | +0.82(+1.52%) |
Mar 17, 2017 | 53.58 | 53.68 | 53.15 | 53.60 | 11,636,454 | +0.19(+0.35%) |
Mar 16, 2017 | 53.26 | 53.53 | 52.70 | 53.42 | 10,669,740 | -0.06(-0.10%) |
Mar 15, 2017 | 53.45 | 53.78 | 52.63 | 53.47 | 10,855,706 | +0.35(+0.66%) |
Mar 14, 2017 | 52.74 | 53.80 | 52.60 | 53.12 | 10,013,984 | +0.57(+1.08%) |
Mar 13, 2017 | 52.33 | 52.69 | 52.04 | 52.55 | 7,802,458 | +0.22(+0.43%) |
Mar 10, 2017 | 52.39 | 52.85 | 52.17 | 52.33 | 9,577,895 | +0.06(+0.12%) |
Mar 09, 2017 | 52.50 | 52.55 | 52.02 | 52.27 | 6,648,415 | -0.14(-0.27%) |
Mar 08, 2017 | 52.81 | 52.81 | 52.22 | 52.41 | 8,200,227 | -0.04(-0.07%) |
Mar 07, 2017 | 52.59 | 52.85 | 51.95 | 52.44 | 7,682,212 | -0.20(-0.39%) |
Mar 06, 2017 | 52.58 | 52.80 | 52.43 | 52.65 | 7,436,748 | +0.06(+0.12%) |
Mar 03, 2017 | 53.46 | 52.41 | 52.58 | 9,912,255 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.70 | 54.02 | 53.46 | 53.60 | 6,940,687 | +0.03(+0.05%) |
Mar 01, 2017 | 53.49 | 53.65 | 53.00 | 53.58 | 9,257,831 | +0.73(+1.38%) |
Feb 28, 2017 | 53.04 | 53.21 | 52.56 | 52.84 | 8,600,463 | -0.49(-0.92%) |
Feb 27, 2017 | 53.30 | 53.46 | 53.02 | 53.33 | 4,732,810 | -0.16(-0.29%) |
Feb 24, 2017 | 53.06 | 54.01 | 52.76 | 53.49 | 10,475,311 | +0.43(+0.82%) |
Feb 23, 2017 | 53.72 | 53.99 | 52.95 | 53.06 | 13,320,985 | -0.79(-1.46%) |
Feb 22, 2017 | 53.14 | 53.97 | 53.03 | 53.84 | 11,804,704 | +0.81(+1.53%) |
Feb 21, 2017 | 52.12 | 53.11 | 51.96 | 53.03 | 11,849,573 | +0.56(+1.07%) |
Feb 17, 2017 | 52.47 | 52.47 | 52.47 | 0 | +0.43(+0.82%) | |
Feb 16, 2017 | 52.59 | 52.62 | 51.86 | 52.04 | 9,057,927 | -0.32(-0.62%) |
Feb 15, 2017 | 52.04 | 52.47 | 51.97 | 52.36 | 7,195,176 | +0.18(+0.34%) |
Feb 14, 2017 | 51.70 | 52.41 | 51.62 | 52.19 | 9,617,512 | +0.33(+0.64%) |
Feb 13, 2017 | 51.93 | 52.07 | 51.54 | 51.86 | 8,306,809 | -0.12(-0.23%) |
Feb 10, 2017 | 51.43 | 52.21 | 51.43 | 51.98 | 16,196,122 | +0.84(+1.65%) |
Feb 09, 2017 | 49.81 | 51.49 | 49.86 | 51.13 | 15,516,652 | +1.32(+2.65%) |
Feb 08, 2017 | 48.76 | 49.87 | 48.72 | 49.81 | 10,038,282 | +0.99(+2.03%) |
Feb 07, 2017 | 49.06 | 49.26 | 48.69 | 48.82 | 6,972,847 | +0.01(+0.02%) |
Feb 06, 2017 | 48.16 | 48.81 | 48.12 | 48.81 | 7,955,351 | +0.41(+0.84%) |
Feb 03, 2017 | 48.65 | 48.82 | 48.31 | 48.41 | 9,573,148 | -0.41(-0.83%) |
Feb 02, 2017 | 49.00 | 49.01 | 48.52 | 48.81 | 8,514,108 | -0.20(-0.41%) |