Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.70 | 50.92 | 50.55 | 50.58 | 5,807,409 | -0.20(-0.39%) |
Apr 27, 2017 | 50.00 | 51.00 | 49.92 | 50.78 | 8,261,344 | +0.82(+1.65%) |
Apr 26, 2017 | 49.83 | 50.51 | 49.76 | 49.96 | 14,948,472 | +0.07(+0.15%) |
Apr 25, 2017 | 49.83 | 50.07 | 49.74 | 49.88 | 10,076,150 | +0.32(+0.64%) |
Apr 24, 2017 | 49.74 | 49.79 | 49.33 | 49.57 | 9,549,983 | +0.47(+0.95%) |
Apr 21, 2017 | 49.46 | 49.58 | 49.06 | 49.10 | 7,795,097 | -0.45(-0.91%) |
Apr 20, 2017 | 49.12 | 50.23 | 48.94 | 49.55 | 11,316,732 | +0.57(+1.17%) |
Apr 19, 2017 | 49.68 | 49.81 | 48.75 | 48.98 | 7,376,563 | -0.43(-0.87%) |
Apr 18, 2017 | 49.48 | 49.76 | 49.24 | 49.41 | 5,829,983 | -0.36(-0.72%) |
Apr 17, 2017 | 49.50 | 49.88 | 49.30 | 49.77 | 7,152,249 | +0.32(+0.64%) |
Apr 13, 2017 | 49.82 | 50.07 | 49.41 | 49.45 | 7,172,328 | -0.51(-1.03%) |
Apr 12, 2017 | 49.98 | 50.21 | 49.61 | 49.97 | 9,053,647 | -0.51(-1.02%) |
Apr 11, 2017 | 50.89 | 51.00 | 50.29 | 50.48 | 7,403,222 | -0.57(-1.12%) |
Apr 10, 2017 | 51.00 | 51.39 | 50.88 | 51.05 | 5,733,157 | +0.12(+0.23%) |
Apr 07, 2017 | 51.09 | 51.34 | 50.90 | 50.94 | 5,836,982 | -0.42(-0.81%) |
Apr 06, 2017 | 51.07 | 51.54 | 50.98 | 51.35 | 4,651,391 | +0.18(+0.36%) |
Apr 05, 2017 | 51.93 | 52.13 | 51.11 | 51.17 | 5,545,612 | -0.46(-0.90%) |
Apr 04, 2017 | 51.25 | 51.70 | 51.07 | 51.64 | 5,483,130 | +0.32(+0.63%) |
Apr 03, 2017 | 51.84 | 51.95 | 50.94 | 51.31 | 6,212,211 | -0.53(-1.03%) |
Mar 31, 2017 | 51.83 | 52.18 | 51.69 | 51.84 | 6,377,449 | -0.12(-0.22%) |
Mar 30, 2017 | 51.26 | 52.23 | 51.22 | 51.96 | 5,667,670 | +0.66(+1.30%) |
Mar 29, 2017 | 51.15 | 51.39 | 51.08 | 51.30 | 6,466,336 | -0.07(-0.15%) |
Mar 28, 2017 | 50.40 | 51.69 | 50.34 | 51.37 | 7,816,466 | +0.77(+1.53%) |
Mar 27, 2017 | 49.94 | 50.76 | 49.73 | 50.60 | 7,995,090 | +0.04(+0.08%) |
Mar 24, 2017 | 51.07 | 51.30 | 50.19 | 50.56 | 10,195,699 | -0.38(-0.75%) |
Mar 23, 2017 | 50.91 | 51.40 | 50.82 | 50.94 | 8,302,508 | +0.08(+0.16%) |
Mar 22, 2017 | 51.14 | 51.34 | 50.74 | 50.85 | 8,932,448 | -0.43(-0.84%) |
Mar 21, 2017 | 52.05 | 52.05 | 51.12 | 51.29 | 8,799,462 | -0.51(-0.98%) |
Mar 20, 2017 | 51.66 | 52.18 | 51.39 | 51.79 | 5,535,298 | -0.04(-0.08%) |
Mar 17, 2017 | 52.02 | 52.35 | 51.51 | 51.83 | 19,819,374 | -0.41(-0.78%) |
Mar 16, 2017 | 52.44 | 52.71 | 52.13 | 52.24 | 6,245,569 | -0.27(-0.51%) |
Mar 15, 2017 | 52.39 | 52.64 | 52.22 | 52.51 | 7,059,818 | +0.29(+0.56%) |
Mar 14, 2017 | 52.11 | 52.33 | 51.83 | 52.22 | 6,179,035 | -0.25(-0.47%) |
Mar 13, 2017 | 51.46 | 52.59 | 51.33 | 52.47 | 10,028,718 | +0.35(+0.67%) |
Mar 10, 2017 | 52.29 | 52.38 | 51.94 | 52.12 | 6,058,495 | -0.11(-0.21%) |
Mar 09, 2017 | 53.32 | 53.50 | 52.01 | 52.22 | 10,365,965 | -0.19(-0.36%) |
Mar 08, 2017 | 52.75 | 52.92 | 52.29 | 52.41 | 7,098,650 | -0.01(-0.02%) |
Mar 07, 2017 | 52.62 | 52.68 | 51.77 | 52.42 | 9,859,016 | -0.27(-0.52%) |
Mar 06, 2017 | 52.71 | 52.89 | 52.36 | 52.70 | 6,421,507 | -0.36(-0.69%) |
Mar 03, 2017 | 52.76 | 53.17 | 52.69 | 53.06 | 5,615,860 | +0.26(+0.50%) |
Mar 02, 2017 | 53.36 | 53.48 | 52.75 | 52.79 | 8,270,941 | -0.60(-1.13%) |
Mar 01, 2017 | 53.48 | 53.62 | 53.18 | 53.40 | 12,269,282 | +0.59(+1.11%) |
Feb 28, 2017 | 52.68 | 53.12 | 52.63 | 52.81 | 9,693,457 | -0.07(-0.13%) |
Feb 27, 2017 | 52.51 | 53.30 | 52.49 | 52.88 | 10,336,209 | +0.31(+0.58%) |
Feb 24, 2017 | 52.62 | 52.64 | 52.23 | 52.57 | 7,826,682 | -0.32(-0.61%) |
Feb 23, 2017 | 53.08 | 53.10 | 52.78 | 52.89 | 7,357,630 | +0.16(+0.30%) |
Feb 22, 2017 | 52.13 | 53.24 | 52.08 | 52.74 | 12,111,459 | +0.35(+0.66%) |
Feb 21, 2017 | 51.85 | 52.53 | 51.65 | 52.39 | 11,372,068 | +0.75(+1.46%) |
Feb 17, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.23 | 51.80 | 50.15 | 51.45 | 17,250,530 | +1.17(+2.33%) |
Feb 15, 2017 | 51.67 | 52.04 | 49.91 | 50.27 | 46,273,568 | -4.99(-9.03%) |
Feb 14, 2017 | 54.89 | 55.29 | 54.74 | 55.27 | 9,568,140 | +0.62(+1.13%) |
Feb 13, 2017 | 54.31 | 54.78 | 54.24 | 54.65 | 5,529,854 | +0.44(+0.81%) |
Feb 10, 2017 | 54.04 | 54.43 | 53.99 | 54.21 | 6,143,924 | +0.24(+0.44%) |
Feb 09, 2017 | 53.63 | 54.19 | 53.65 | 53.97 | 6,503,260 | +0.34(+0.63%) |
Feb 08, 2017 | 53.46 | 53.74 | 53.29 | 53.63 | 3,850,530 | +0.02(+0.05%) |
Feb 07, 2017 | 53.86 | 53.91 | 53.51 | 53.60 | 4,412,504 | -0.02(-0.03%) |
Feb 06, 2017 | 53.32 | 53.74 | 53.29 | 53.62 | 3,475,490 | -0.03(-0.06%) |
Feb 03, 2017 | 53.68 | 53.85 | 53.29 | 53.65 | 5,302,175 | +0.68(+1.28%) |
Feb 02, 2017 | 52.77 | 53.39 | 52.67 | 52.98 | 5,485,150 | -0.12(-0.23%) |