Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.63 | 50.71 | 50.14 | 50.30 | 4,556,370 | +0.02(+0.03%) |
Apr 27, 2017 | 50.81 | 50.88 | 49.88 | 50.28 | 7,960,618 | -0.74(-1.46%) |
Apr 26, 2017 | 50.76 | 51.43 | 50.63 | 51.03 | 4,354,423 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.16 | 50.73 | 51.08 | 4,140,978 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.44 | 50.73 | 3,603,428 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.91 | 50.25 | 50.56 | 5,383,633 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.62 | 5,009,027 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.44 | 50.64 | 6,664,906 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.25 | 5,388,313 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.01 | 52.33 | 4,973,536 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,741,845 | -0.79(-1.49%) |
Apr 12, 2017 | 53.08 | 53.72 | 52.93 | 53.18 | 7,994,099 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.17 | 52.23 | 53.11 | 5,907,928 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,205 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.43 | 51.48 | 4,737,026 | -0.24(-0.46%) |
Apr 06, 2017 | 52.02 | 52.13 | 51.63 | 51.72 | 5,243,456 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,278 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.33 | 51.42 | 52.32 | 3,732,544 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.21 | 51.26 | 52.10 | 5,290,908 | +0.31(+0.60%) |
Mar 31, 2017 | 52.32 | 52.57 | 51.57 | 51.79 | 7,978,157 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.92 | 52.53 | 10,401,386 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,323,814 | +0.31(+0.60%) |
Mar 28, 2017 | 51.39 | 52.00 | 51.13 | 51.82 | 6,070,171 | +0.43(+0.84%) |
Mar 27, 2017 | 50.80 | 51.48 | 50.76 | 51.39 | 4,098,737 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.83 | 51.03 | 51.35 | 5,174,036 | -0.17(-0.33%) |
Mar 23, 2017 | 51.70 | 52.08 | 51.47 | 51.52 | 4,863,942 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,508 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.79 | 7,887,389 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,056 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.59 | 52.16 | 52.38 | 9,242,043 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,021 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.06 | 53.18 | 9,176,580 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.70 | 50.51 | 51.52 | 7,031,167 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,115 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.17 | 7,426,633 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.16 | 49.87 | 51.08 | 10,011,246 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.28 | 50.68 | 50.72 | 8,822,049 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,349 | -0.02(-0.05%) |
Mar 06, 2017 | 52.36 | 52.53 | 52.09 | 52.28 | 6,314,961 | -0.11(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.21 | 52.39 | 6,301,176 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.91 | 6,991,050 | -0.60(-1.12%) |
Mar 01, 2017 | 53.48 | 53.95 | 53.27 | 53.50 | 6,523,985 | +0.56(+1.05%) |
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.95 | 6,573,118 | +0.06(+0.12%) |
Feb 27, 2017 | 52.45 | 53.07 | 52.23 | 52.88 | 6,209,571 | +0.47(+0.89%) |
Feb 24, 2017 | 52.53 | 52.61 | 51.85 | 52.41 | 6,544,991 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,974,739 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.24 | 6,410,049 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.79 | 54.10 | 5,937,778 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.43 | 54.43 | 53.60 | 53.67 | 6,072,519 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.92 | 54.29 | 5,786,453 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.08 | 54.25 | 10,766,760 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,408 | -0.87(-1.58%) |
Feb 10, 2017 | 55.39 | 56.46 | 55.06 | 55.31 | 9,154,673 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,020 | +1.15(+2.13%) |
Feb 08, 2017 | 53.80 | 54.28 | 53.01 | 53.93 | 7,027,901 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.89 | 53.59 | 53.97 | 6,012,664 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,637 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,085 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,053,705 | +0.72(+1.32%) |