Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.24 | 50.52 | 50.03 | 50.41 | 2,460,170 | +0.04(+0.08%) |
Apr 27, 2017 | 51.01 | 50.31 | 50.37 | 2,364,599 | -0.59(-1.15%) | |
Apr 26, 2017 | 50.55 | 51.44 | 50.26 | 50.96 | 4,472,536 | +0.27(+0.54%) |
Apr 25, 2017 | 50.20 | 50.72 | 49.84 | 50.68 | 3,587,953 | +0.57(+1.14%) |
Apr 24, 2017 | 50.58 | 50.66 | 49.36 | 50.11 | 3,021,698 | -0.06(-0.12%) |
Apr 21, 2017 | 50.11 | 50.41 | 50.03 | 50.18 | 2,302,985 | -0.09(-0.19%) |
Apr 20, 2017 | 50.32 | 50.32 | 49.93 | 50.27 | 2,131,312 | +0.05(+0.09%) |
Apr 19, 2017 | 50.19 | 50.49 | 49.89 | 50.22 | 2,347,067 | -0.04(-0.08%) |
Apr 18, 2017 | 49.89 | 50.43 | 49.82 | 50.26 | 2,069,361 | +0.22(+0.44%) |
Apr 17, 2017 | 49.43 | 50.03 | 49.36 | 50.04 | 1,597,559 | +0.68(+1.38%) |
Apr 13, 2017 | 49.50 | 49.64 | 49.30 | 49.36 | 1,667,550 | -0.16(-0.32%) |
Apr 12, 2017 | 49.92 | 50.11 | 49.47 | 49.52 | 1,967,948 | -0.37(-0.75%) |
Apr 11, 2017 | 49.52 | 49.89 | 49.49 | 49.89 | 1,986,413 | +0.34(+0.68%) |
Apr 10, 2017 | 49.11 | 49.63 | 49.04 | 49.56 | 1,302,344 | +0.35(+0.71%) |
Apr 07, 2017 | 49.17 | 49.46 | 49.03 | 49.21 | 1,890,303 | +0.11(+0.22%) |
Apr 06, 2017 | 49.14 | 49.34 | 48.77 | 49.10 | 1,539,648 | -0.09(-0.17%) |
Apr 05, 2017 | 48.71 | 49.34 | 48.47 | 49.18 | 2,392,505 | +0.53(+1.09%) |
Apr 04, 2017 | 48.54 | 49.33 | 48.40 | 48.65 | 2,420,209 | +0.15(+0.31%) |
Apr 03, 2017 | 48.58 | 48.71 | 48.08 | 48.50 | 1,682,734 | -0.06(-0.13%) |
Mar 31, 2017 | 48.48 | 48.81 | 48.32 | 48.57 | 2,265,732 | +0.02(+0.05%) |
Mar 30, 2017 | 48.61 | 48.70 | 48.01 | 48.54 | 1,451,655 | -0.08(-0.16%) |
Mar 29, 2017 | 48.68 | 48.82 | 48.15 | 48.62 | 2,062,836 | -0.09(-0.19%) |
Mar 28, 2017 | 48.55 | 48.79 | 47.94 | 48.72 | 2,223,568 | +0.16(+0.34%) |
Mar 27, 2017 | 49.05 | 49.22 | 48.33 | 48.55 | 1,744,053 | -0.58(-1.18%) |
Mar 24, 2017 | 49.45 | 49.61 | 49.05 | 49.13 | 2,227,422 | -0.16(-0.33%) |
Mar 23, 2017 | 49.09 | 49.55 | 48.93 | 49.29 | 2,107,464 | +0.22(+0.45%) |
Mar 22, 2017 | 49.00 | 49.14 | 48.67 | 49.07 | 2,025,600 | +0.29(+0.60%) |
Mar 21, 2017 | 49.02 | 49.21 | 48.76 | 48.78 | 2,716,309 | -0.15(-0.32%) |
Mar 20, 2017 | 49.20 | 49.36 | 48.84 | 48.93 | 1,444,969 | -0.19(-0.38%) |
Mar 17, 2017 | 49.24 | 49.54 | 48.99 | 49.12 | 3,363,019 | +0.03(+0.06%) |
Mar 16, 2017 | 49.05 | 49.53 | 48.91 | 49.09 | 1,960,727 | -0.02(-0.05%) |
Mar 15, 2017 | 48.21 | 49.30 | 48.21 | 49.11 | 2,142,354 | +0.84(+1.75%) |
Mar 14, 2017 | 48.41 | 48.71 | 48.18 | 48.27 | 2,859,948 | -0.19(-0.38%) |
Mar 13, 2017 | 48.08 | 48.72 | 48.01 | 48.45 | 4,040,931 | +0.47(+0.98%) |
Mar 10, 2017 | 48.11 | 48.93 | 47.52 | 47.98 | 3,590,214 | -0.13(-0.27%) |
Mar 09, 2017 | 48.58 | 48.74 | 48.07 | 48.11 | 3,583,103 | -0.42(-0.86%) |
Mar 08, 2017 | 48.20 | 48.65 | 48.03 | 48.53 | 3,156,866 | +0.09(+0.19%) |
Mar 07, 2017 | 48.24 | 48.45 | 47.98 | 48.44 | 1,774,794 | +0.10(+0.21%) |
Mar 06, 2017 | 48.13 | 48.61 | 47.93 | 48.34 | 1,875,370 | +0.08(+0.16%) |
Mar 03, 2017 | 48.78 | 48.78 | 47.67 | 48.26 | 2,695,245 | -0.73(-1.49%) |
Mar 02, 2017 | 48.70 | 49.20 | 48.48 | 48.99 | 2,389,251 | +0.19(+0.38%) |
Mar 01, 2017 | 48.73 | 49.39 | 48.34 | 48.80 | 3,153,569 | -0.04(-0.08%) |
Feb 28, 2017 | 48.96 | 49.17 | 48.68 | 48.84 | 2,331,914 | -0.15(-0.30%) |
Feb 27, 2017 | 48.72 | 49.25 | 48.52 | 48.99 | 1,880,474 | +0.37(+0.76%) |
Feb 24, 2017 | 48.48 | 48.62 | 48.23 | 48.61 | 1,512,810 | +0.02(+0.03%) |
Feb 23, 2017 | 48.17 | 48.60 | 48.08 | 48.60 | 1,692,452 | +0.64(+1.34%) |
Feb 22, 2017 | 48.41 | 48.68 | 47.46 | 47.96 | 1,884,219 | -0.38(-0.78%) |
Feb 21, 2017 | 47.58 | 48.44 | 47.46 | 48.34 | 1,969,051 | +0.65(+1.36%) |
Feb 17, 2017 | 47.69 | 47.69 | 47.69 | 0 | -0.23(-0.48%) | |
Feb 16, 2017 | 47.70 | 48.20 | 47.70 | 47.92 | 1,344,806 | +0.17(+0.36%) |
Feb 15, 2017 | 47.71 | 47.86 | 47.14 | 47.75 | 1,751,998 | -0.26(-0.55%) |
Feb 14, 2017 | 47.78 | 48.10 | 47.32 | 48.01 | 1,852,084 | -0.11(-0.23%) |
Feb 13, 2017 | 47.93 | 48.25 | 47.19 | 48.12 | 2,979,173 | +0.16(+0.34%) |
Feb 10, 2017 | 47.47 | 47.96 | 47.30 | 47.96 | 2,047,669 | +0.40(+0.85%) |
Feb 09, 2017 | 47.56 | 47.71 | 47.34 | 47.55 | 1,924,483 | -0.01(-0.02%) |
Feb 08, 2017 | 47.13 | 47.86 | 46.97 | 47.56 | 3,738,709 | +0.59(+1.25%) |
Feb 07, 2017 | 46.83 | 47.11 | 46.60 | 46.97 | 2,697,057 | +0.08(+0.17%) |
Feb 06, 2017 | 46.74 | 47.09 | 46.51 | 46.90 | 2,165,401 | +0.14(+0.30%) |
Feb 03, 2017 | 47.36 | 47.62 | 46.33 | 46.76 | 3,975,513 | -0.29(-0.63%) |
Feb 02, 2017 | 46.29 | 47.24 | 46.28 | 47.05 | 4,072,444 | +0.67(+1.44%) |