Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.73 | 47.92 | 47.40 | 47.59 | 1,767,623 | -0.16(-0.33%) |
Apr 27, 2017 | 48.68 | 48.72 | 47.38 | 47.75 | 3,615,895 | -0.98(-2.01%) |
Apr 26, 2017 | 49.56 | 49.76 | 48.62 | 48.73 | 2,376,933 | -0.97(-1.94%) |
Apr 25, 2017 | 49.34 | 49.88 | 49.29 | 49.70 | 1,681,180 | +0.25(+0.51%) |
Apr 24, 2017 | 49.25 | 49.60 | 49.24 | 49.45 | 1,748,613 | +0.80(+1.64%) |
Apr 21, 2017 | 48.83 | 48.93 | 48.59 | 48.65 | 1,390,426 | -0.15(-0.31%) |
Apr 20, 2017 | 48.58 | 48.89 | 48.41 | 48.80 | 1,605,170 | +0.33(+0.68%) |
Apr 19, 2017 | 49.02 | 49.03 | 48.37 | 48.47 | 1,588,215 | -0.49(-1.01%) |
Apr 18, 2017 | 49.46 | 48.61 | 48.96 | 1,971,553 | -0.50(-1.01%) | |
Apr 17, 2017 | 48.97 | 49.51 | 48.97 | 49.46 | 1,897,236 | +0.73(+1.51%) |
Apr 13, 2017 | 49.72 | 49.78 | 48.69 | 48.73 | 1,855,034 | -0.97(-1.95%) |
Apr 12, 2017 | 49.86 | 49.93 | 49.48 | 49.70 | 1,345,931 | -0.14(-0.29%) |
Apr 11, 2017 | 49.97 | 50.02 | 49.47 | 49.84 | 1,164,740 | -0.21(-0.41%) |
Apr 10, 2017 | 49.91 | 50.15 | 49.79 | 50.05 | 1,279,089 | +0.22(+0.44%) |
Apr 07, 2017 | 50.14 | 50.23 | 49.70 | 49.83 | 1,169,814 | -0.22(-0.44%) |
Apr 06, 2017 | 49.66 | 50.30 | 49.62 | 50.05 | 1,615,681 | +0.47(+0.94%) |
Apr 05, 2017 | 49.86 | 50.13 | 49.55 | 49.58 | 1,415,996 | -0.05(-0.10%) |
Apr 04, 2017 | 49.16 | 49.79 | 49.15 | 49.63 | 1,172,692 | -0.01(-0.03%) |
Apr 03, 2017 | 49.86 | 49.93 | 49.06 | 49.64 | 1,723,097 | -0.41(-0.81%) |
Mar 31, 2017 | 50.45 | 50.49 | 50.03 | 50.05 | 1,286,088 | -0.32(-0.64%) |
Mar 30, 2017 | 50.66 | 50.96 | 50.32 | 50.37 | 1,860,632 | -0.18(-0.35%) |
Mar 29, 2017 | 50.25 | 50.63 | 50.08 | 50.55 | 1,421,101 | +0.38(+0.75%) |
Mar 28, 2017 | 49.70 | 50.38 | 49.68 | 50.17 | 1,434,018 | +0.48(+0.97%) |
Mar 27, 2017 | 49.11 | 49.91 | 49.00 | 49.69 | 1,500,926 | +0.17(+0.35%) |
Mar 24, 2017 | 49.75 | 50.00 | 49.33 | 49.52 | 1,509,989 | -0.19(-0.37%) |
Mar 23, 2017 | 49.08 | 49.95 | 49.07 | 49.70 | 1,481,587 | +0.65(+1.33%) |
Mar 22, 2017 | 48.60 | 49.22 | 48.30 | 49.05 | 1,780,444 | +0.01(+0.01%) |
Mar 21, 2017 | 49.75 | 50.25 | 48.94 | 49.05 | 3,427,313 | -0.45(-0.90%) |
Mar 20, 2017 | 49.66 | 49.89 | 49.29 | 49.49 | 1,252,762 | -0.34(-0.68%) |
Mar 17, 2017 | 50.03 | 50.25 | 49.79 | 49.83 | 1,330,567 | -0.24(-0.48%) |
Mar 16, 2017 | 49.66 | 50.47 | 49.64 | 50.07 | 1,377,411 | +0.21(+0.41%) |
Mar 15, 2017 | 49.62 | 49.96 | 49.22 | 49.86 | 2,035,731 | +0.34(+0.68%) |
Mar 14, 2017 | 49.53 | 49.79 | 49.42 | 49.53 | 1,359,108 | -0.25(-0.51%) |
Mar 13, 2017 | 49.71 | 50.03 | 49.63 | 49.78 | 2,079,475 | -0.01(-0.03%) |
Mar 10, 2017 | 50.38 | 50.45 | 49.41 | 49.79 | 2,080,281 | -0.16(-0.32%) |
Mar 09, 2017 | 50.03 | 50.22 | 49.77 | 49.95 | 1,163,611 | -0.05(-0.11%) |
Mar 08, 2017 | 50.54 | 50.69 | 49.99 | 50.01 | 993,250 | -0.50(-0.99%) |
Mar 07, 2017 | 50.55 | 50.82 | 50.46 | 50.51 | 1,567,119 | -0.21(-0.42%) |
Mar 06, 2017 | 50.22 | 50.80 | 50.01 | 50.72 | 1,124,231 | +0.28(+0.56%) |
Mar 03, 2017 | 50.09 | 50.51 | 49.99 | 50.44 | 1,233,439 | +0.30(+0.59%) |
Mar 02, 2017 | 50.29 | 50.37 | 49.97 | 50.14 | 1,644,184 | -0.05(-0.10%) |
Mar 01, 2017 | 50.39 | 50.53 | 49.92 | 50.19 | 2,287,477 | +0.31(+0.62%) |
Feb 28, 2017 | 50.58 | 50.89 | 49.86 | 49.88 | 1,895,619 | -1.03(-2.02%) |
Feb 27, 2017 | 50.84 | 51.04 | 50.58 | 50.91 | 2,641,521 | +0.27(+0.54%) |
Feb 24, 2017 | 51.67 | 51.67 | 50.45 | 50.64 | 2,759,328 | -0.76(-1.48%) |
Feb 23, 2017 | 51.76 | 51.94 | 51.34 | 51.40 | 1,750,457 | -0.10(-0.19%) |
Feb 22, 2017 | 51.58 | 51.65 | 51.28 | 51.50 | 1,775,543 | -0.23(-0.45%) |
Feb 21, 2017 | 52.09 | 52.17 | 51.61 | 51.73 | 1,583,965 | -0.19(-0.36%) |
Feb 17, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.12(+0.23%) | |
Feb 16, 2017 | 51.70 | 52.05 | 51.70 | 51.80 | 1,824,098 | +0.10(+0.19%) |
Feb 15, 2017 | 51.21 | 51.81 | 51.03 | 51.70 | 1,461,046 | +0.51(+0.99%) |
Feb 14, 2017 | 51.05 | 51.35 | 50.84 | 51.19 | 1,100,063 | +0.21(+0.40%) |
Feb 13, 2017 | 50.91 | 51.25 | 50.91 | 50.99 | 1,162,791 | +0.21(+0.41%) |
Feb 10, 2017 | 50.54 | 50.97 | 50.50 | 50.78 | 1,455,381 | +0.54(+1.07%) |
Feb 09, 2017 | 49.96 | 50.51 | 49.90 | 50.25 | 1,432,285 | +0.46(+0.92%) |
Feb 08, 2017 | 49.58 | 49.84 | 49.31 | 49.79 | 1,229,502 | +0.11(+0.22%) |
Feb 07, 2017 | 49.37 | 49.81 | 49.37 | 49.68 | 966,037 | -0.03(-0.07%) |
Feb 06, 2017 | 49.57 | 49.94 | 49.40 | 49.71 | 1,099,396 | -0.14(-0.28%) |
Feb 03, 2017 | 49.59 | 50.08 | 49.46 | 49.85 | 1,185,140 | +0.40(+0.82%) |
Feb 02, 2017 | 49.33 | 49.52 | 49.27 | 49.44 | 1,422,288 | +0.18(+0.36%) |