Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.45 | 52.49 | 52.00 | 52.20 | 3,246,081 | -0.36(-0.69%) |
Apr 27, 2017 | 52.09 | 52.63 | 51.99 | 52.56 | 1,612,434 | +0.57(+1.09%) |
Apr 26, 2017 | 52.15 | 52.47 | 51.97 | 51.99 | 1,935,061 | +0.02(+0.04%) |
Apr 25, 2017 | 51.92 | 52.34 | 51.69 | 51.97 | 2,300,880 | +0.35(+0.68%) |
Apr 24, 2017 | 51.14 | 51.70 | 51.12 | 51.62 | 2,380,842 | +1.11(+2.20%) |
Apr 21, 2017 | 50.50 | 50.63 | 50.11 | 50.51 | 2,308,783 | +0.13(+0.26%) |
Apr 20, 2017 | 50.57 | 50.64 | 50.06 | 50.38 | 1,655,630 | +0.06(+0.11%) |
Apr 19, 2017 | 50.59 | 50.66 | 50.21 | 50.32 | 2,210,710 | +0.04(+0.08%) |
Apr 18, 2017 | 50.28 | 50.83 | 49.95 | 50.29 | 1,308,871 | -0.41(-0.80%) |
Apr 17, 2017 | 49.91 | 50.93 | 49.72 | 50.69 | 1,655,051 | +1.07(+2.16%) |
Apr 13, 2017 | 49.72 | 50.01 | 49.60 | 49.62 | 911,122 | -0.21(-0.42%) |
Apr 12, 2017 | 50.12 | 50.29 | 49.76 | 49.83 | 1,326,786 | -0.27(-0.53%) |
Apr 11, 2017 | 49.97 | 50.16 | 49.66 | 50.10 | 1,603,659 | +0.10(+0.21%) |
Apr 10, 2017 | 50.16 | 50.50 | 49.95 | 49.99 | 1,081,176 | -0.11(-0.23%) |
Apr 07, 2017 | 50.32 | 50.32 | 49.97 | 50.11 | 1,311,387 | -0.29(-0.58%) |
Apr 06, 2017 | 49.97 | 50.48 | 49.56 | 50.40 | 1,632,625 | +0.42(+0.83%) |
Apr 05, 2017 | 49.99 | 50.47 | 49.97 | 49.98 | 1,875,257 | +0.09(+0.17%) |
Apr 04, 2017 | 50.45 | 50.49 | 49.77 | 49.90 | 2,127,129 | -0.55(-1.09%) |
Apr 03, 2017 | 50.16 | 50.46 | 50.00 | 50.45 | 1,634,794 | +0.31(+0.62%) |
Mar 31, 2017 | 50.32 | 50.48 | 50.08 | 50.14 | 1,798,669 | -0.30(-0.60%) |
Mar 30, 2017 | 50.26 | 50.54 | 50.04 | 50.44 | 1,720,638 | +0.19(+0.38%) |
Mar 29, 2017 | 50.38 | 50.53 | 49.93 | 50.25 | 1,553,912 | -0.30(-0.60%) |
Mar 28, 2017 | 50.41 | 50.71 | 50.22 | 50.55 | 1,387,626 | +0.19(+0.38%) |
Mar 27, 2017 | 49.76 | 50.46 | 49.59 | 50.36 | 1,529,265 | +0.15(+0.30%) |
Mar 24, 2017 | 51.13 | 51.13 | 49.98 | 50.21 | 2,130,499 | -0.09(-0.19%) |
Mar 23, 2017 | 50.17 | 50.87 | 49.87 | 50.30 | 1,813,454 | +0.05(+0.09%) |
Mar 22, 2017 | 49.94 | 50.58 | 49.80 | 50.26 | 1,328,936 | +0.44(+0.89%) |
Mar 21, 2017 | 50.40 | 50.83 | 49.64 | 49.81 | 1,578,033 | -0.46(-0.92%) |
Mar 20, 2017 | 50.43 | 50.73 | 50.13 | 50.28 | 1,291,234 | -0.15(-0.30%) |
Mar 17, 2017 | 50.19 | 50.64 | 50.06 | 50.43 | 2,047,631 | +0.25(+0.49%) |
Mar 16, 2017 | 50.54 | 51.13 | 49.97 | 50.18 | 2,829,949 | -0.99(-1.94%) |
Mar 15, 2017 | 50.43 | 51.86 | 50.15 | 51.17 | 4,353,401 | +1.79(+3.62%) |
Mar 14, 2017 | 49.40 | 49.43 | 49.15 | 49.39 | 1,272,162 | -0.23(-0.46%) |
Mar 13, 2017 | 49.32 | 49.62 | 49.18 | 49.61 | 1,454,865 | +0.28(+0.58%) |
Mar 10, 2017 | 48.89 | 49.52 | 48.70 | 49.33 | 1,966,870 | +0.68(+1.40%) |
Mar 09, 2017 | 48.65 | 48.79 | 48.37 | 48.65 | 1,331,405 | +0.02(+0.04%) |
Mar 08, 2017 | 48.49 | 48.78 | 48.19 | 48.63 | 1,604,403 | +0.19(+0.39%) |
Mar 07, 2017 | 48.30 | 48.66 | 48.11 | 48.44 | 2,361,250 | -0.04(-0.08%) |
Mar 06, 2017 | 48.85 | 49.02 | 48.41 | 48.48 | 1,992,209 | -0.69(-1.40%) |
Mar 03, 2017 | 48.60 | 49.23 | 48.38 | 49.17 | 1,928,722 | +0.57(+1.17%) |
Mar 02, 2017 | 49.23 | 49.26 | 48.55 | 48.60 | 1,804,057 | -0.62(-1.27%) |
Mar 01, 2017 | 48.83 | 49.43 | 48.83 | 49.23 | 2,142,457 | +0.70(+1.44%) |
Feb 28, 2017 | 48.73 | 48.86 | 48.46 | 48.53 | 1,498,823 | -0.34(-0.70%) |
Feb 27, 2017 | 48.94 | 49.13 | 48.68 | 48.87 | 1,263,462 | -0.08(-0.15%) |
Feb 24, 2017 | 48.60 | 49.03 | 48.55 | 48.94 | 1,704,893 | +0.26(+0.52%) |
Feb 23, 2017 | 48.66 | 48.81 | 48.43 | 48.69 | 1,064,427 | +0.12(+0.25%) |
Feb 22, 2017 | 48.54 | 48.93 | 48.42 | 48.56 | 1,726,235 | -0.01(-0.02%) |
Feb 21, 2017 | 48.87 | 49.00 | 48.40 | 48.57 | 2,153,444 | -0.26(-0.54%) |
Feb 17, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.75(+1.55%) | |
Feb 16, 2017 | 48.89 | 48.89 | 47.83 | 48.09 | 2,696,243 | -0.74(-1.51%) |
Feb 15, 2017 | 48.37 | 49.04 | 47.88 | 48.83 | 6,051,747 | +1.16(+2.44%) |
Feb 14, 2017 | 47.52 | 47.94 | 47.38 | 47.67 | 3,746,655 | -0.12(-0.26%) |
Feb 13, 2017 | 47.89 | 48.14 | 47.69 | 47.79 | 1,658,010 | +0.15(+0.32%) |
Feb 10, 2017 | 47.78 | 47.85 | 47.32 | 47.64 | 2,212,102 | -0.10(-0.22%) |
Feb 09, 2017 | 47.23 | 48.05 | 47.30 | 47.74 | 2,703,969 | +0.51(+1.08%) |
Feb 08, 2017 | 46.70 | 47.32 | 46.57 | 47.23 | 2,227,537 | +0.27(+0.58%) |
Feb 07, 2017 | 46.75 | 47.09 | 46.60 | 46.96 | 2,294,816 | +0.35(+0.75%) |
Feb 06, 2017 | 46.47 | 46.71 | 46.31 | 46.61 | 1,006,524 | -0.10(-0.22%) |
Feb 03, 2017 | 46.44 | 46.79 | 46.41 | 46.71 | 1,259,991 | +0.45(+0.98%) |
Feb 02, 2017 | 46.24 | 46.35 | 45.85 | 46.26 | 1,429,846 | -0.34(-0.73%) |