Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.17 | 52.24 | 50.80 | 51.42 | 2,956,454 | +0.76(+1.51%) |
Apr 27, 2017 | 50.59 | 51.21 | 50.45 | 50.65 | 2,393,887 | +0.06(+0.11%) |
Apr 26, 2017 | 50.64 | 50.99 | 50.48 | 50.60 | 1,603,804 | -0.07(-0.13%) |
Apr 25, 2017 | 50.22 | 50.83 | 50.15 | 50.66 | 1,811,046 | +0.73(+1.47%) |
Apr 24, 2017 | 49.41 | 50.02 | 49.32 | 49.93 | 1,561,668 | +1.15(+2.37%) |
Apr 21, 2017 | 49.25 | 49.34 | 48.75 | 48.78 | 1,711,720 | -0.49(-0.99%) |
Apr 20, 2017 | 48.98 | 49.46 | 48.67 | 49.26 | 1,848,761 | +0.49(+1.00%) |
Apr 19, 2017 | 49.00 | 49.33 | 48.67 | 48.78 | 2,416,247 | -0.21(-0.43%) |
Apr 18, 2017 | 48.87 | 49.16 | 48.76 | 48.99 | 1,922,939 | -0.17(-0.35%) |
Apr 17, 2017 | 49.17 | 49.23 | 48.82 | 49.16 | 1,203,590 | +0.12(+0.25%) |
Apr 13, 2017 | 49.17 | 49.52 | 49.00 | 49.04 | 1,495,265 | -0.14(-0.28%) |
Apr 12, 2017 | 49.41 | 49.53 | 48.96 | 49.17 | 1,902,185 | -0.22(-0.44%) |
Apr 11, 2017 | 49.30 | 49.56 | 49.10 | 49.39 | 3,047,977 | -0.19(-0.38%) |
Apr 10, 2017 | 49.17 | 49.67 | 49.15 | 49.58 | 1,506,589 | +0.43(+0.88%) |
Apr 07, 2017 | 49.24 | 49.34 | 49.05 | 49.15 | 641,468 | -0.08(-0.17%) |
Apr 06, 2017 | 48.99 | 49.40 | 48.89 | 49.23 | 885,726 | +0.26(+0.53%) |
Apr 05, 2017 | 48.98 | 49.41 | 48.82 | 48.97 | 1,709,952 | +0.19(+0.38%) |
Apr 04, 2017 | 48.87 | 49.01 | 48.61 | 48.78 | 1,863,660 | -0.09(-0.18%) |
Apr 03, 2017 | 48.95 | 49.30 | 48.39 | 48.87 | 2,359,764 | -0.07(-0.15%) |
Mar 31, 2017 | 48.42 | 49.09 | 48.26 | 48.95 | 1,501,994 | +0.49(+1.01%) |
Mar 30, 2017 | 48.54 | 48.76 | 48.32 | 48.46 | 1,421,822 | -0.02(-0.05%) |
Mar 29, 2017 | 48.65 | 49.10 | 48.37 | 48.48 | 1,694,179 | +0.05(+0.10%) |
Mar 28, 2017 | 47.99 | 48.58 | 47.75 | 48.43 | 1,006,223 | +0.41(+0.86%) |
Mar 27, 2017 | 47.73 | 48.20 | 47.26 | 48.02 | 1,160,378 | -0.19(-0.39%) |
Mar 24, 2017 | 48.91 | 48.91 | 47.91 | 48.21 | 2,228,315 | +0.63(+1.33%) |
Mar 23, 2017 | 47.39 | 47.83 | 47.38 | 47.57 | 1,297,416 | +0.03(+0.07%) |
Mar 22, 2017 | 47.56 | 47.81 | 47.38 | 47.54 | 2,043,715 | -0.02(-0.03%) |
Mar 21, 2017 | 48.18 | 48.34 | 47.42 | 47.56 | 2,289,562 | -0.40(-0.83%) |
Mar 20, 2017 | 48.44 | 48.65 | 47.92 | 47.96 | 1,805,850 | -0.47(-0.97%) |
Mar 17, 2017 | 48.55 | 48.62 | 48.31 | 48.43 | 2,373,629 | +0.06(+0.12%) |
Mar 16, 2017 | 48.55 | 48.70 | 48.28 | 48.37 | 1,756,980 | -0.15(-0.32%) |
Mar 15, 2017 | 47.78 | 48.67 | 47.78 | 48.52 | 2,194,719 | +0.93(+1.96%) |
Mar 14, 2017 | 47.53 | 47.67 | 47.35 | 47.59 | 1,170,064 | -0.18(-0.37%) |
Mar 13, 2017 | 47.51 | 47.93 | 47.22 | 47.77 | 1,935,957 | +0.37(+0.79%) |
Mar 10, 2017 | 47.37 | 47.59 | 47.13 | 47.39 | 1,499,874 | +0.24(+0.50%) |
Mar 09, 2017 | 47.21 | 47.52 | 47.00 | 47.16 | 1,609,331 | -0.12(-0.26%) |
Mar 08, 2017 | 47.31 | 47.52 | 47.16 | 47.28 | 1,587,809 | -0.02(-0.05%) |
Mar 07, 2017 | 47.44 | 47.59 | 47.15 | 47.31 | 2,048,006 | -0.11(-0.22%) |
Mar 06, 2017 | 47.40 | 47.68 | 47.15 | 47.41 | 1,928,130 | -0.33(-0.68%) |
Mar 03, 2017 | 47.64 | 47.86 | 47.64 | 47.74 | 1,769,720 | +0.08(+0.17%) |
Mar 02, 2017 | 47.88 | 47.96 | 47.40 | 47.65 | 2,391,331 | -0.23(-0.48%) |
Mar 01, 2017 | 47.32 | 48.15 | 47.21 | 47.88 | 1,766,969 | +1.02(+2.19%) |
Feb 28, 2017 | 46.87 | 47.05 | 46.58 | 46.86 | 2,028,494 | +0.00(+0.00%) |
Feb 27, 2017 | 46.85 | 47.05 | 46.71 | 46.86 | 1,096,890 | -0.11(-0.24%) |
Feb 24, 2017 | 46.40 | 47.06 | 46.11 | 46.97 | 2,272,029 | +0.43(+0.93%) |
Feb 23, 2017 | 47.15 | 47.26 | 46.43 | 46.54 | 1,254,089 | -0.35(-0.75%) |
Feb 22, 2017 | 46.96 | 47.28 | 46.78 | 46.89 | 1,157,030 | -0.30(-0.64%) |
Feb 21, 2017 | 46.83 | 47.29 | 46.70 | 47.19 | 1,913,187 | +0.36(+0.76%) |
Feb 17, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.24(+0.52%) | |
Feb 16, 2017 | 46.81 | 47.28 | 46.11 | 46.59 | 1,380,140 | -0.15(-0.33%) |
Feb 15, 2017 | 46.47 | 46.88 | 46.34 | 46.74 | 1,258,908 | +0.24(+0.51%) |
Feb 14, 2017 | 46.68 | 46.70 | 46.21 | 46.51 | 1,242,505 | -0.19(-0.42%) |
Feb 13, 2017 | 46.65 | 47.12 | 46.58 | 46.70 | 1,463,117 | +0.31(+0.66%) |
Feb 10, 2017 | 46.43 | 46.61 | 46.01 | 46.40 | 1,541,244 | +0.11(+0.23%) |
Feb 09, 2017 | 45.59 | 46.40 | 45.59 | 46.29 | 1,389,856 | +0.68(+1.50%) |
Feb 08, 2017 | 44.63 | 45.78 | 44.56 | 45.61 | 5,700,851 | +0.44(+0.97%) |
Feb 07, 2017 | 45.46 | 45.56 | 45.10 | 45.17 | 2,337,968 | -0.14(-0.30%) |
Feb 06, 2017 | 45.22 | 45.41 | 45.06 | 45.31 | 1,083,541 | -0.17(-0.37%) |
Feb 03, 2017 | 45.10 | 45.99 | 44.71 | 45.48 | 1,782,933 | +0.66(+1.47%) |
Feb 02, 2017 | 44.49 | 45.06 | 44.24 | 44.82 | 2,334,473 | +0.06(+0.15%) |