Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.23 | 50.32 | 49.59 | 49.80 | 4,097,251 | -0.45(-0.90%) |
Apr 27, 2017 | 50.71 | 50.80 | 49.96 | 50.25 | 4,494,992 | -0.32(-0.64%) |
Apr 26, 2017 | 50.57 | 50.91 | 50.41 | 50.57 | 3,802,124 | +0.00(+0.00%) |
Apr 25, 2017 | 50.19 | 50.81 | 50.01 | 50.57 | 5,526,953 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.10 | 49.45 | 4,286,821 | +0.71(+1.46%) |
Apr 21, 2017 | 48.90 | 48.99 | 48.66 | 48.74 | 4,015,049 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.10 | 48.31 | 48.88 | 4,218,243 | +0.79(+1.65%) |
Apr 19, 2017 | 48.57 | 48.70 | 47.88 | 48.09 | 3,060,715 | -0.17(-0.34%) |
Apr 18, 2017 | 47.90 | 48.57 | 47.90 | 48.25 | 3,516,318 | +0.01(+0.02%) |
Apr 17, 2017 | 48.09 | 48.29 | 47.70 | 48.24 | 4,384,391 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.80 | 4,200,037 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.34 | 48.09 | 48.26 | 4,298,557 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.80 | 49.34 | 3,251,440 | +0.09(+0.18%) |
Apr 10, 2017 | 49.13 | 49.75 | 49.04 | 49.25 | 2,382,452 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.33 | 48.86 | 49.04 | 2,617,398 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.52 | 48.96 | 49.31 | 3,637,994 | +0.11(+0.22%) |
Apr 05, 2017 | 49.67 | 50.31 | 49.05 | 49.20 | 3,918,585 | -0.12(-0.25%) |
Apr 04, 2017 | 49.27 | 49.48 | 49.03 | 49.32 | 2,381,821 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.81 | 48.87 | 49.42 | 5,181,787 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,140,219 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.42 | 49.03 | 49.24 | 2,896,903 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.19 | 2,962,710 | +0.09(+0.18%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.10 | 3,388,398 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.37 | 47.46 | 48.27 | 3,132,590 | -0.12(-0.24%) |
Mar 24, 2017 | 48.72 | 49.04 | 48.23 | 48.38 | 3,825,649 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.09 | 48.59 | 48.73 | 3,110,996 | -0.11(-0.22%) |
Mar 22, 2017 | 48.71 | 48.89 | 48.41 | 48.84 | 3,951,634 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.61 | 48.70 | 4,856,369 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.52 | 49.65 | 2,748,073 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,927,021 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.05 | 49.70 | 49.75 | 3,762,892 | -0.03(-0.07%) |
Mar 15, 2017 | 48.91 | 50.02 | 48.91 | 49.79 | 5,081,752 | +1.07(+2.20%) |
Mar 14, 2017 | 49.19 | 49.19 | 48.25 | 48.71 | 3,828,496 | -0.96(-1.93%) |
Mar 13, 2017 | 49.23 | 49.68 | 49.08 | 49.67 | 5,245,850 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.50 | 48.97 | 49.17 | 4,210,715 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.62 | 48.97 | 4,333,864 | -0.42(-0.85%) |
Mar 08, 2017 | 49.94 | 49.97 | 49.31 | 49.39 | 3,401,179 | -0.36(-0.71%) |
Mar 07, 2017 | 49.76 | 50.03 | 49.61 | 49.75 | 4,539,463 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,969,105 | -0.03(-0.07%) |
Mar 03, 2017 | 50.32 | 50.32 | 49.63 | 49.87 | 2,827,298 | +0.05(+0.10%) |
Mar 02, 2017 | 50.29 | 50.46 | 49.64 | 49.82 | 4,309,331 | -0.47(-0.94%) |
Mar 01, 2017 | 50.18 | 50.71 | 50.10 | 50.29 | 7,525,345 | +0.64(+1.30%) |
Feb 28, 2017 | 49.78 | 49.99 | 49.46 | 49.65 | 5,090,229 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.19 | 49.66 | 49.92 | 4,238,434 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.96 | 8,642,718 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.19 | 49.89 | 50.07 | 5,840,616 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.98 | 51.07 | 4,129,352 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,531,171 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.52 | 52.53 | 51.53 | 51.96 | 7,540,411 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.76 | 52.15 | 52.65 | 6,313,305 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.77 | 52.10 | 52.59 | 4,816,776 | -0.01(-0.02%) |
Feb 13, 2017 | 52.03 | 52.70 | 52.02 | 52.60 | 4,948,208 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.98 | 51.40 | 51.87 | 5,633,761 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.21 | 51.41 | 4,216,784 | +0.25(+0.48%) |
Feb 08, 2017 | 50.83 | 51.25 | 50.56 | 51.17 | 6,995,489 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.06 | 50.03 | 51.28 | 12,910,582 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.60 | 49.08 | 7,620,654 | +0.26(+0.54%) |
Feb 03, 2017 | 48.47 | 48.83 | 48.24 | 48.82 | 4,297,058 | +0.54(+1.12%) |
Feb 02, 2017 | 48.05 | 48.47 | 47.90 | 48.27 | 7,560,781 | +0.08(+0.17%) |