Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.36 | 49.45 | 48.90 | 48.98 | 19,981,200 | +0.04(+0.07%) |
Apr 27, 2017 | 49.10 | 49.15 | 48.46 | 48.94 | 28,459,078 | -0.54(-1.09%) |
Apr 26, 2017 | 49.42 | 50.16 | 49.40 | 49.48 | 25,944,152 | -0.17(-0.33%) |
Apr 25, 2017 | 49.35 | 49.77 | 49.20 | 49.65 | 21,594,824 | +0.42(+0.85%) |
Apr 24, 2017 | 49.30 | 49.43 | 49.08 | 49.23 | 18,490,312 | +0.29(+0.59%) |
Apr 21, 2017 | 48.98 | 49.19 | 48.70 | 48.94 | 19,551,954 | -0.25(-0.50%) |
Apr 20, 2017 | 49.09 | 49.55 | 49.04 | 49.19 | 22,487,038 | +0.24(+0.49%) |
Apr 19, 2017 | 49.80 | 49.90 | 48.82 | 48.95 | 25,104,820 | -0.73(-1.47%) |
Apr 18, 2017 | 49.92 | 50.26 | 49.57 | 49.68 | 20,429,172 | -0.47(-0.94%) |
Apr 17, 2017 | 50.03 | 50.20 | 49.90 | 50.15 | 11,096,742 | +0.11(+0.22%) |
Apr 13, 2017 | 50.93 | 50.96 | 49.92 | 50.04 | 24,455,022 | -0.93(-1.83%) |
Apr 12, 2017 | 51.24 | 51.56 | 50.81 | 50.97 | 15,864,177 | -0.22(-0.42%) |
Apr 11, 2017 | 51.26 | 51.28 | 50.64 | 51.19 | 19,240,288 | +0.01(+0.01%) |
Apr 10, 2017 | 51.08 | 51.41 | 50.97 | 51.18 | 14,983,778 | +0.38(+0.75%) |
Apr 07, 2017 | 51.02 | 51.16 | 50.72 | 50.80 | 17,424,794 | -0.19(-0.38%) |
Apr 06, 2017 | 50.79 | 51.14 | 50.65 | 50.99 | 18,178,844 | +0.40(+0.80%) |
Apr 05, 2017 | 51.17 | 51.61 | 50.51 | 50.59 | 31,486,412 | -0.16(-0.31%) |
Apr 04, 2017 | 50.49 | 50.79 | 50.00 | 50.75 | 17,969,168 | +0.37(+0.73%) |
Apr 03, 2017 | 50.55 | 50.58 | 49.87 | 50.38 | 18,187,258 | -0.09(-0.17%) |
Mar 31, 2017 | 50.47 | 50.78 | 50.24 | 50.47 | 27,509,468 | -0.17(-0.34%) |
Mar 30, 2017 | 50.97 | 51.09 | 50.51 | 50.64 | 22,039,288 | -0.01(-0.03%) |
Mar 29, 2017 | 49.96 | 50.74 | 49.82 | 50.65 | 25,728,248 | +0.69(+1.37%) |
Mar 28, 2017 | 49.34 | 50.09 | 49.23 | 49.97 | 38,674,684 | +0.70(+1.42%) |
Mar 27, 2017 | 49.03 | 49.40 | 48.99 | 49.27 | 15,916,371 | -0.23(-0.47%) |
Mar 24, 2017 | 49.77 | 49.87 | 49.40 | 49.50 | 14,463,726 | -0.20(-0.39%) |
Mar 23, 2017 | 49.75 | 50.12 | 49.64 | 49.69 | 16,344,623 | -0.20(-0.41%) |
Mar 22, 2017 | 49.82 | 50.13 | 49.61 | 49.90 | 17,198,628 | -0.07(-0.14%) |
Mar 21, 2017 | 50.56 | 50.59 | 49.78 | 49.97 | 23,154,738 | -0.39(-0.77%) |
Mar 20, 2017 | 50.23 | 50.43 | 49.92 | 50.35 | 16,921,408 | -0.04(-0.08%) |
Mar 17, 2017 | 50.64 | 50.75 | 50.39 | 50.39 | 19,729,038 | -0.04(-0.07%) |
Mar 16, 2017 | 50.90 | 50.90 | 50.29 | 50.43 | 22,681,040 | -0.36(-0.71%) |
Mar 15, 2017 | 50.11 | 50.90 | 49.86 | 50.79 | 32,333,738 | +1.11(+2.22%) |
Mar 14, 2017 | 49.86 | 49.87 | 49.25 | 49.68 | 36,758,772 | -0.57(-1.13%) |
Mar 13, 2017 | 50.19 | 50.50 | 50.08 | 50.25 | 18,223,840 | +0.01(+0.01%) |
Mar 10, 2017 | 50.64 | 50.70 | 49.95 | 50.24 | 24,355,512 | -0.07(-0.14%) |
Mar 09, 2017 | 49.73 | 50.34 | 49.44 | 50.32 | 38,674,160 | +0.33(+0.66%) |
Mar 08, 2017 | 51.11 | 51.41 | 49.96 | 49.99 | 35,610,028 | -1.33(-2.60%) |
Mar 07, 2017 | 51.97 | 51.98 | 51.26 | 51.32 | 15,968,377 | -0.46(-0.89%) |
Mar 06, 2017 | 51.58 | 51.85 | 51.38 | 51.78 | 11,665,763 | +0.11(+0.22%) |
Mar 03, 2017 | 51.84 | 52.04 | 51.55 | 51.67 | 15,559,322 | -0.09(-0.18%) |
Mar 02, 2017 | 52.00 | 52.25 | 51.74 | 51.76 | 14,999,934 | -0.50(-0.95%) |
Mar 01, 2017 | 51.70 | 52.49 | 51.67 | 52.25 | 26,458,696 | +1.03(+2.00%) |
Feb 28, 2017 | 51.23 | 51.47 | 51.08 | 51.23 | 19,524,446 | -0.16(-0.31%) |
Feb 27, 2017 | 51.00 | 51.61 | 50.91 | 51.39 | 32,992,516 | +0.44(+0.86%) |
Feb 24, 2017 | 51.06 | 51.25 | 50.69 | 50.95 | 19,504,236 | -0.48(-0.94%) |
Feb 23, 2017 | 51.79 | 51.87 | 51.11 | 51.43 | 24,229,246 | +0.22(+0.42%) |
Feb 22, 2017 | 51.76 | 51.82 | 51.17 | 51.21 | 16,076,504 | -0.79(-1.52%) |
Feb 21, 2017 | 52.14 | 52.28 | 51.92 | 52.00 | 16,433,298 | +0.35(+0.68%) |
Feb 17, 2017 | 51.65 | 51.65 | 51.65 | 0 | -0.29(-0.55%) | |
Feb 16, 2017 | 52.71 | 52.78 | 51.86 | 51.94 | 15,847,075 | -0.72(-1.36%) |
Feb 15, 2017 | 52.71 | 52.94 | 52.48 | 52.66 | 12,437,897 | -0.21(-0.39%) |
Feb 14, 2017 | 52.84 | 52.89 | 52.20 | 52.86 | 15,009,070 | +0.17(+0.33%) |
Feb 13, 2017 | 52.48 | 52.71 | 52.38 | 52.69 | 11,123,799 | +0.10(+0.19%) |
Feb 10, 2017 | 52.61 | 52.89 | 52.43 | 52.59 | 14,498,781 | +0.39(+0.76%) |
Feb 09, 2017 | 51.92 | 52.35 | 51.92 | 52.20 | 12,904,925 | +0.58(+1.13%) |
Feb 08, 2017 | 51.73 | 50.70 | 51.62 | 22,498,572 | +0.12(+0.24%) | |
Feb 07, 2017 | 52.00 | 52.25 | 51.22 | 51.49 | 19,721,578 | -0.74(-1.42%) |
Feb 06, 2017 | 52.68 | 52.86 | 52.08 | 52.23 | 14,658,053 | -0.44(-0.84%) |
Feb 03, 2017 | 52.43 | 52.95 | 52.12 | 52.68 | 16,481,878 | +0.45(+0.87%) |
Feb 02, 2017 | 52.02 | 52.32 | 51.60 | 52.23 | 17,945,932 | +0.29(+0.57%) |