Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.84 | 52.94 | 52.39 | 52.63 | 8,151,146 | -0.02(-0.04%) |
Apr 27, 2017 | 52.33 | 52.79 | 52.24 | 52.65 | 8,768,409 | +0.28(+0.53%) |
Apr 26, 2017 | 51.75 | 52.66 | 51.64 | 52.37 | 19,742,420 | +0.84(+1.64%) |
Apr 25, 2017 | 51.13 | 51.84 | 51.10 | 51.53 | 11,732,363 | +0.67(+1.31%) |
Apr 24, 2017 | 51.04 | 51.04 | 50.44 | 50.86 | 11,876,092 | +0.25(+0.49%) |
Apr 21, 2017 | 51.08 | 51.19 | 50.47 | 50.61 | 9,433,263 | -0.44(-0.86%) |
Apr 20, 2017 | 50.94 | 51.18 | 50.79 | 51.05 | 8,311,244 | +0.17(+0.33%) |
Apr 19, 2017 | 50.81 | 50.97 | 50.58 | 50.88 | 6,959,894 | +0.17(+0.33%) |
Apr 18, 2017 | 51.12 | 51.34 | 50.44 | 50.71 | 9,584,711 | -0.49(-0.96%) |
Apr 17, 2017 | 51.29 | 51.55 | 51.13 | 51.20 | 7,403,807 | +0.15(+0.29%) |
Apr 13, 2017 | 50.81 | 51.30 | 50.74 | 51.06 | 7,943,801 | +0.22(+0.44%) |
Apr 12, 2017 | 50.92 | 50.95 | 50.51 | 50.84 | 10,184,621 | +0.15(+0.30%) |
Apr 11, 2017 | 51.00 | 51.04 | 50.53 | 50.68 | 9,545,856 | -0.31(-0.60%) |
Apr 10, 2017 | 51.10 | 51.62 | 50.97 | 50.99 | 8,530,789 | -0.12(-0.24%) |
Apr 07, 2017 | 50.99 | 51.31 | 50.88 | 51.11 | 9,924,492 | +0.08(+0.15%) |
Apr 06, 2017 | 51.00 | 51.28 | 50.84 | 51.04 | 11,353,599 | +0.01(+0.01%) |
Apr 05, 2017 | 51.42 | 51.53 | 50.97 | 51.03 | 9,265,973 | -0.39(-0.76%) |
Apr 04, 2017 | 51.47 | 51.54 | 51.17 | 51.42 | 7,678,905 | -0.09(-0.18%) |
Apr 03, 2017 | 52.09 | 52.22 | 51.24 | 51.51 | 11,002,500 | -0.63(-1.21%) |
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,586 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,774 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.63 | 9,411,009 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,870 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.06 | 51.41 | 51.82 | 7,105,731 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,895 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,232 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,035,023 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,319,017 | -0.74(-1.41%) |
Mar 20, 2017 | 52.92 | 53.13 | 52.69 | 52.75 | 8,188,718 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.39 | 53.02 | 23,760,878 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,364 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,869 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,162 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,411 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,616 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,847,202 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.32 | 52.49 | 53.10 | 9,686,143 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,870,028 | -0.84(-1.57%) |
Mar 06, 2017 | 53.75 | 53.78 | 53.10 | 53.42 | 9,628,751 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,592 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,985 | +0.26(+0.48%) |
Mar 01, 2017 | 53.95 | 54.08 | 53.34 | 53.47 | 12,631,728 | -0.22(-0.41%) |
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,475 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,343 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,336 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,433 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,209,031 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,431 | -0.43(-0.80%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 53.33 | 53.84 | 52.76 | 53.56 | 14,393,261 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,855,308 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.31 | 51.29 | 51.46 | 19,649,744 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,804,244 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.87 | 49.85 | 50.55 | 21,275,734 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,660 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,653,400 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,656 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.42 | 55.15 | 10,019,000 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,546,060 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,219 | -0.43(-0.78%) |