Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.44 | 50.66 | 50.29 | 50.32 | 5,837,451 | -0.20(-0.39%) |
Apr 27, 2017 | 49.74 | 50.73 | 49.67 | 50.52 | 8,304,080 | +0.82(+1.65%) |
Apr 26, 2017 | 49.58 | 50.25 | 49.51 | 49.70 | 15,025,801 | +0.07(+0.15%) |
Apr 25, 2017 | 49.58 | 49.82 | 49.49 | 49.63 | 10,128,275 | +0.31(+0.64%) |
Apr 24, 2017 | 49.49 | 49.54 | 49.08 | 49.31 | 9,599,385 | +0.46(+0.95%) |
Apr 21, 2017 | 49.21 | 49.32 | 48.81 | 48.85 | 7,835,422 | -0.45(-0.91%) |
Apr 20, 2017 | 48.87 | 49.97 | 48.68 | 49.30 | 11,375,274 | +0.57(+1.17%) |
Apr 19, 2017 | 49.42 | 49.55 | 48.50 | 48.73 | 7,414,722 | -0.43(-0.87%) |
Apr 18, 2017 | 49.23 | 49.50 | 48.99 | 49.16 | 5,860,142 | -0.36(-0.72%) |
Apr 17, 2017 | 49.25 | 49.62 | 49.05 | 49.51 | 7,189,248 | +0.31(+0.64%) |
Apr 13, 2017 | 49.56 | 49.82 | 49.16 | 49.20 | 7,209,431 | -0.51(-1.03%) |
Apr 12, 2017 | 49.73 | 49.95 | 49.35 | 49.71 | 9,100,482 | -0.51(-1.02%) |
Apr 11, 2017 | 50.63 | 50.73 | 50.03 | 50.22 | 7,441,519 | -0.57(-1.12%) |
Apr 10, 2017 | 50.73 | 51.13 | 50.61 | 50.79 | 5,762,815 | +0.12(+0.23%) |
Apr 07, 2017 | 50.82 | 51.07 | 50.63 | 50.68 | 5,867,177 | -0.41(-0.81%) |
Apr 06, 2017 | 50.81 | 51.28 | 50.72 | 51.09 | 4,675,453 | +0.18(+0.36%) |
Apr 05, 2017 | 51.66 | 51.86 | 50.85 | 50.91 | 5,574,299 | -0.46(-0.90%) |
Apr 04, 2017 | 50.98 | 51.44 | 50.81 | 51.37 | 5,511,495 | +0.32(+0.63%) |
Apr 03, 2017 | 51.58 | 51.68 | 50.68 | 51.05 | 6,244,348 | -0.53(-1.03%) |
Mar 31, 2017 | 51.56 | 51.92 | 51.43 | 51.58 | 6,410,440 | -0.12(-0.22%) |
Mar 30, 2017 | 51.00 | 51.96 | 50.96 | 51.69 | 5,696,989 | +0.66(+1.30%) |
Mar 29, 2017 | 50.89 | 51.13 | 50.82 | 51.03 | 6,499,787 | -0.07(-0.15%) |
Mar 28, 2017 | 50.14 | 51.43 | 50.08 | 51.11 | 7,856,901 | +0.77(+1.53%) |
Mar 27, 2017 | 49.68 | 50.49 | 49.48 | 50.34 | 8,036,449 | +0.04(+0.08%) |
Mar 24, 2017 | 50.81 | 51.03 | 49.93 | 50.30 | 10,248,442 | -0.38(-0.75%) |
Mar 23, 2017 | 50.65 | 51.13 | 50.56 | 50.68 | 8,345,457 | +0.08(+0.16%) |
Mar 22, 2017 | 50.87 | 51.08 | 50.48 | 50.59 | 8,978,657 | -0.43(-0.84%) |
Mar 21, 2017 | 51.78 | 51.78 | 50.86 | 51.02 | 8,844,982 | -0.50(-0.98%) |
Mar 20, 2017 | 51.39 | 51.92 | 51.12 | 51.53 | 5,563,932 | -0.04(-0.08%) |
Mar 17, 2017 | 51.75 | 52.08 | 51.25 | 51.57 | 19,921,902 | -0.40(-0.78%) |
Mar 16, 2017 | 52.17 | 52.44 | 51.86 | 51.97 | 6,277,878 | -0.26(-0.51%) |
Mar 15, 2017 | 52.12 | 52.37 | 51.95 | 52.24 | 7,096,339 | +0.29(+0.56%) |
Mar 14, 2017 | 51.84 | 52.06 | 51.56 | 51.95 | 6,211,000 | -0.25(-0.47%) |
Mar 13, 2017 | 51.20 | 52.32 | 51.06 | 52.20 | 10,080,597 | +0.35(+0.67%) |
Mar 10, 2017 | 52.02 | 52.11 | 51.68 | 51.85 | 6,089,836 | -0.11(-0.21%) |
Mar 09, 2017 | 53.05 | 53.22 | 51.74 | 51.96 | 10,419,589 | -0.19(-0.36%) |
Mar 08, 2017 | 52.48 | 52.65 | 52.02 | 52.15 | 7,135,372 | -0.01(-0.02%) |
Mar 07, 2017 | 52.35 | 52.41 | 51.50 | 52.15 | 9,910,017 | -0.27(-0.52%) |
Mar 06, 2017 | 52.44 | 52.61 | 52.09 | 52.42 | 6,454,726 | -0.36(-0.69%) |
Mar 03, 2017 | 52.49 | 52.90 | 52.42 | 52.79 | 5,644,911 | +0.26(+0.50%) |
Mar 02, 2017 | 53.09 | 53.21 | 52.48 | 52.52 | 8,313,727 | -0.60(-1.13%) |
Mar 01, 2017 | 53.21 | 53.34 | 52.91 | 53.12 | 12,332,752 | +0.58(+1.11%) |
Feb 28, 2017 | 52.41 | 52.84 | 52.36 | 52.54 | 9,743,602 | -0.07(-0.13%) |
Feb 27, 2017 | 52.24 | 53.02 | 52.22 | 52.61 | 10,389,678 | +0.30(+0.58%) |
Feb 24, 2017 | 52.35 | 52.37 | 51.96 | 52.30 | 7,867,169 | -0.32(-0.61%) |
Feb 23, 2017 | 52.80 | 52.83 | 52.51 | 52.62 | 7,395,691 | +0.16(+0.30%) |
Feb 22, 2017 | 51.87 | 52.97 | 51.81 | 52.47 | 12,174,112 | +0.35(+0.66%) |
Feb 21, 2017 | 51.59 | 52.26 | 51.38 | 52.12 | 11,430,896 | +0.75(+1.46%) |
Feb 17, 2017 | 51.37 | 51.37 | 51.37 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 49.98 | 51.53 | 49.89 | 51.18 | 17,339,768 | +1.17(+2.33%) |
Feb 15, 2017 | 51.41 | 51.78 | 49.65 | 50.02 | 46,512,944 | -4.96(-9.03%) |
Feb 14, 2017 | 54.60 | 55.01 | 54.46 | 54.98 | 9,617,637 | +0.62(+1.13%) |
Feb 13, 2017 | 54.04 | 54.50 | 53.96 | 54.36 | 5,558,460 | +0.44(+0.81%) |
Feb 10, 2017 | 53.76 | 54.15 | 53.71 | 53.93 | 6,175,706 | +0.24(+0.44%) |
Feb 09, 2017 | 53.35 | 53.91 | 53.37 | 53.69 | 6,536,902 | +0.34(+0.63%) |
Feb 08, 2017 | 53.18 | 53.46 | 53.02 | 53.35 | 3,870,449 | +0.02(+0.05%) |
Feb 07, 2017 | 53.58 | 53.63 | 53.23 | 53.33 | 4,435,330 | -0.02(-0.03%) |
Feb 06, 2017 | 53.05 | 53.47 | 53.02 | 53.34 | 3,493,469 | -0.03(-0.06%) |
Feb 03, 2017 | 53.40 | 53.58 | 53.02 | 53.38 | 5,329,604 | +0.67(+1.28%) |
Feb 02, 2017 | 52.50 | 53.11 | 52.40 | 52.70 | 5,513,525 | -0.12(-0.23%) |