Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.11 | 47.27 | 46.86 | 46.92 | 15,017,017 | -0.21(-0.45%) |
Apr 27, 2017 | 47.60 | 47.61 | 46.77 | 47.13 | 17,674,168 | -0.44(-0.92%) |
Apr 26, 2017 | 47.52 | 48.04 | 47.46 | 47.57 | 20,288,930 | -0.09(-0.18%) |
Apr 25, 2017 | 47.55 | 48.11 | 47.49 | 47.65 | 27,283,062 | +0.61(+1.30%) |
Apr 24, 2017 | 46.84 | 47.26 | 46.75 | 47.04 | 30,829,090 | +1.36(+2.98%) |
Apr 21, 2017 | 46.21 | 46.25 | 45.61 | 45.68 | 19,275,618 | -0.55(-1.18%) |
Apr 20, 2017 | 46.04 | 46.42 | 45.55 | 46.23 | 21,571,668 | +0.54(+1.18%) |
Apr 19, 2017 | 46.58 | 46.77 | 45.59 | 45.69 | 22,873,796 | -0.55(-1.18%) |
Apr 18, 2017 | 46.36 | 46.61 | 45.96 | 46.24 | 21,341,268 | -0.45(-0.97%) |
Apr 17, 2017 | 46.19 | 46.74 | 45.85 | 46.69 | 18,517,992 | +0.75(+1.64%) |
Apr 13, 2017 | 46.14 | 47.27 | 45.65 | 45.94 | 40,159,196 | -0.37(-0.80%) |
Apr 12, 2017 | 46.77 | 46.80 | 46.12 | 46.31 | 19,224,342 | -0.41(-0.88%) |
Apr 11, 2017 | 46.44 | 46.74 | 45.97 | 46.72 | 19,264,720 | -0.20(-0.42%) |
Apr 10, 2017 | 46.98 | 47.47 | 46.68 | 46.92 | 15,284,070 | -0.12(-0.25%) |
Apr 07, 2017 | 46.96 | 47.40 | 46.90 | 47.04 | 16,993,080 | -0.36(-0.77%) |
Apr 06, 2017 | 47.04 | 47.67 | 46.70 | 47.40 | 17,441,270 | +0.24(+0.50%) |
Apr 05, 2017 | 47.88 | 48.29 | 47.12 | 47.16 | 25,640,474 | -0.07(-0.15%) |
Apr 04, 2017 | 46.93 | 47.45 | 46.85 | 47.23 | 12,312,648 | +0.00(+0.00%) |
Apr 03, 2017 | 47.43 | 47.56 | 46.42 | 47.23 | 19,534,200 | -0.11(-0.23%) |
Mar 31, 2017 | 47.73 | 47.89 | 47.32 | 47.35 | 18,204,204 | -0.55(-1.14%) |
Mar 30, 2017 | 47.00 | 48.14 | 46.98 | 47.89 | 18,808,276 | +0.89(+1.89%) |
Mar 29, 2017 | 47.12 | 47.39 | 46.91 | 47.00 | 17,003,328 | -0.02(-0.05%) |
Mar 28, 2017 | 46.05 | 47.21 | 46.00 | 47.03 | 19,446,264 | +0.86(+1.87%) |
Mar 27, 2017 | 44.99 | 46.26 | 44.76 | 46.17 | 21,804,014 | +0.21(+0.45%) |
Mar 24, 2017 | 46.17 | 46.33 | 45.59 | 45.96 | 17,062,726 | +0.02(+0.03%) |
Mar 23, 2017 | 45.71 | 46.55 | 45.53 | 45.94 | 21,370,920 | +0.22(+0.48%) |
Mar 22, 2017 | 45.44 | 46.21 | 45.03 | 45.72 | 32,402,844 | -0.21(-0.47%) |
Mar 21, 2017 | 47.59 | 47.65 | 45.87 | 45.94 | 43,131,100 | -1.23(-2.60%) |
Mar 20, 2017 | 47.57 | 47.79 | 47.16 | 47.16 | 18,715,154 | -0.62(-1.29%) |
Mar 17, 2017 | 48.41 | 48.49 | 47.65 | 47.78 | 40,787,780 | -0.62(-1.28%) |
Mar 16, 2017 | 48.32 | 48.60 | 48.10 | 48.40 | 19,202,076 | +0.25(+0.51%) |
Mar 15, 2017 | 48.83 | 48.90 | 47.85 | 48.15 | 25,373,940 | -0.47(-0.98%) |
Mar 14, 2017 | 48.54 | 48.65 | 48.13 | 48.63 | 14,933,142 | -0.07(-0.15%) |
Mar 13, 2017 | 48.71 | 48.90 | 48.26 | 48.70 | 17,032,644 | +0.03(+0.07%) |
Mar 10, 2017 | 49.02 | 49.09 | 48.22 | 48.67 | 22,012,354 | -0.05(-0.10%) |
Mar 09, 2017 | 48.56 | 49.14 | 48.46 | 48.71 | 27,070,644 | +0.35(+0.72%) |
Mar 08, 2017 | 48.72 | 49.49 | 48.33 | 48.37 | 38,812,068 | +0.48(+1.01%) |
Mar 07, 2017 | 47.64 | 48.05 | 47.31 | 47.88 | 21,853,694 | +0.17(+0.37%) |
Mar 06, 2017 | 48.12 | 48.18 | 47.69 | 47.71 | 18,923,536 | -0.57(-1.18%) |
Mar 03, 2017 | 47.80 | 48.48 | 47.75 | 48.28 | 19,190,866 | +0.29(+0.61%) |
Mar 02, 2017 | 48.82 | 48.97 | 47.95 | 47.99 | 21,811,350 | -0.72(-1.48%) |
Mar 01, 2017 | 48.44 | 49.02 | 48.28 | 48.71 | 33,380,976 | +1.37(+2.89%) |
Feb 28, 2017 | 47.23 | 47.56 | 47.08 | 47.34 | 21,776,232 | -0.17(-0.35%) |
Feb 27, 2017 | 47.14 | 47.68 | 47.02 | 47.50 | 19,851,148 | +0.36(+0.77%) |
Feb 24, 2017 | 47.39 | 47.63 | 46.78 | 47.14 | 25,143,806 | -0.84(-1.75%) |
Feb 23, 2017 | 47.99 | 48.15 | 47.67 | 47.98 | 18,474,198 | +0.00(+0.00%) |
Feb 22, 2017 | 47.63 | 48.24 | 47.50 | 47.98 | 20,243,628 | +0.06(+0.12%) |
Feb 21, 2017 | 47.72 | 48.03 | 47.67 | 47.92 | 19,973,270 | +0.30(+0.63%) |
Feb 17, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 47.76 | 47.88 | 47.30 | 47.79 | 20,106,430 | -0.09(-0.20%) |
Feb 15, 2017 | 47.61 | 48.18 | 47.25 | 47.88 | 28,321,382 | +0.53(+1.12%) |
Feb 14, 2017 | 46.70 | 47.57 | 46.50 | 47.35 | 28,243,986 | +0.70(+1.49%) |
Feb 13, 2017 | 45.90 | 46.98 | 45.90 | 46.66 | 28,780,912 | +1.04(+2.29%) |
Feb 10, 2017 | 45.76 | 45.87 | 45.22 | 45.61 | 18,221,608 | +0.29(+0.65%) |
Feb 09, 2017 | 44.58 | 45.54 | 44.61 | 45.32 | 22,808,902 | +0.74(+1.67%) |
Feb 08, 2017 | 45.05 | 45.05 | 44.43 | 44.58 | 23,530,540 | -0.69(-1.52%) |
Feb 07, 2017 | 45.90 | 45.96 | 45.12 | 45.26 | 17,677,658 | -0.36(-0.78%) |
Feb 06, 2017 | 45.52 | 46.18 | 45.38 | 45.62 | 19,807,604 | -0.09(-0.21%) |
Feb 03, 2017 | 45.14 | 45.81 | 44.79 | 45.71 | 27,043,908 | +1.41(+3.18%) |
Feb 02, 2017 | 43.92 | 44.49 | 43.71 | 44.31 | 19,691,666 | +0.07(+0.16%) |