Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.89 | 50.18 | 49.67 | 50.00 | 3,848,996 | +0.23(+0.47%) |
Apr 27, 2017 | 49.98 | 50.74 | 49.64 | 49.77 | 7,139,069 | -0.15(-0.31%) |
Apr 26, 2017 | 48.50 | 49.94 | 48.27 | 49.92 | 8,820,880 | +2.14(+4.47%) |
Apr 25, 2017 | 47.86 | 48.15 | 47.63 | 47.79 | 4,911,125 | -0.22(-0.45%) |
Apr 24, 2017 | 47.98 | 48.23 | 47.88 | 48.00 | 2,966,430 | +0.51(+1.08%) |
Apr 21, 2017 | 47.46 | 47.58 | 47.23 | 47.49 | 3,582,686 | -0.01(-0.02%) |
Apr 20, 2017 | 47.28 | 47.54 | 47.04 | 47.50 | 3,338,617 | +0.16(+0.34%) |
Apr 19, 2017 | 47.50 | 47.75 | 47.32 | 47.34 | 4,724,586 | -0.02(-0.04%) |
Apr 18, 2017 | 47.34 | 47.79 | 47.24 | 47.35 | 3,266,649 | -0.08(-0.17%) |
Apr 17, 2017 | 47.34 | 47.78 | 46.94 | 47.44 | 4,191,956 | -0.39(-0.81%) |
Apr 13, 2017 | 47.92 | 48.04 | 47.67 | 47.82 | 4,369,174 | -0.25(-0.52%) |
Apr 12, 2017 | 47.51 | 48.08 | 47.47 | 48.07 | 4,165,965 | +0.50(+1.06%) |
Apr 11, 2017 | 47.54 | 47.62 | 47.28 | 47.57 | 3,089,449 | +0.12(+0.25%) |
Apr 10, 2017 | 47.42 | 47.57 | 47.30 | 47.45 | 5,536,407 | +0.04(+0.09%) |
Apr 07, 2017 | 47.11 | 47.50 | 47.03 | 47.41 | 3,805,385 | +0.23(+0.49%) |
Apr 06, 2017 | 47.08 | 47.18 | 46.79 | 47.18 | 2,842,671 | -0.02(-0.04%) |
Apr 05, 2017 | 47.19 | 47.76 | 47.04 | 47.19 | 3,162,127 | +0.15(+0.32%) |
Apr 04, 2017 | 47.35 | 47.35 | 46.59 | 47.04 | 3,137,240 | +0.08(+0.17%) |
Apr 03, 2017 | 46.62 | 46.97 | 46.31 | 46.96 | 2,956,485 | +0.39(+0.83%) |
Mar 31, 2017 | 46.74 | 46.85 | 46.47 | 46.57 | 2,448,474 | -0.35(-0.75%) |
Mar 30, 2017 | 46.57 | 46.98 | 46.41 | 46.92 | 2,818,241 | +0.24(+0.52%) |
Mar 29, 2017 | 46.45 | 46.87 | 46.32 | 46.68 | 2,784,659 | +0.08(+0.17%) |
Mar 28, 2017 | 46.47 | 46.69 | 46.31 | 46.60 | 2,642,027 | +0.05(+0.12%) |
Mar 27, 2017 | 46.51 | 46.68 | 46.15 | 46.55 | 1,746,569 | -0.17(-0.37%) |
Mar 24, 2017 | 46.45 | 46.87 | 46.32 | 46.72 | 2,956,902 | +0.30(+0.64%) |
Mar 23, 2017 | 46.31 | 46.67 | 46.15 | 46.42 | 1,501,242 | -0.09(-0.19%) |
Mar 22, 2017 | 46.06 | 46.68 | 45.94 | 46.51 | 3,530,488 | +0.35(+0.76%) |
Mar 21, 2017 | 46.20 | 46.60 | 45.83 | 46.16 | 3,541,915 | +0.19(+0.41%) |
Mar 20, 2017 | 46.38 | 46.44 | 45.95 | 45.97 | 2,600,034 | -0.40(-0.85%) |
Mar 17, 2017 | 46.21 | 46.55 | 46.19 | 46.37 | 3,891,279 | +0.18(+0.39%) |
Mar 16, 2017 | 46.74 | 46.83 | 45.99 | 46.19 | 2,968,073 | -0.66(-1.40%) |
Mar 15, 2017 | 46.61 | 46.93 | 46.56 | 46.84 | 3,245,798 | +0.23(+0.50%) |
Mar 14, 2017 | 46.78 | 46.86 | 46.57 | 46.61 | 1,957,551 | -0.36(-0.76%) |
Mar 13, 2017 | 46.70 | 47.00 | 46.49 | 46.97 | 2,683,958 | +0.26(+0.56%) |
Mar 10, 2017 | 46.95 | 47.00 | 46.48 | 46.71 | 2,584,447 | -0.11(-0.23%) |
Mar 09, 2017 | 46.12 | 46.88 | 46.08 | 46.82 | 5,596,815 | +0.69(+1.50%) |
Mar 08, 2017 | 45.87 | 46.19 | 45.59 | 46.12 | 4,520,313 | +0.29(+0.63%) |
Mar 07, 2017 | 45.39 | 46.00 | 45.22 | 45.84 | 4,139,516 | +0.32(+0.71%) |
Mar 06, 2017 | 45.45 | 45.79 | 45.36 | 45.51 | 5,664,680 | -0.21(-0.45%) |
Mar 03, 2017 | 45.63 | 45.74 | 45.37 | 45.72 | 2,875,683 | +0.13(+0.28%) |
Mar 02, 2017 | 45.95 | 45.95 | 45.44 | 45.59 | 2,389,159 | -0.40(-0.86%) |
Mar 01, 2017 | 46.04 | 46.04 | 45.44 | 45.99 | 4,063,693 | +0.38(+0.83%) |
Feb 28, 2017 | 45.16 | 46.04 | 45.12 | 45.61 | 7,151,017 | +0.43(+0.95%) |
Feb 27, 2017 | 45.24 | 45.48 | 45.13 | 45.18 | 2,729,880 | -0.04(-0.10%) |
Feb 24, 2017 | 45.04 | 45.31 | 44.99 | 45.23 | 2,757,419 | +0.09(+0.20%) |
Feb 23, 2017 | 45.01 | 45.47 | 44.84 | 45.14 | 2,041,366 | +0.30(+0.66%) |
Feb 22, 2017 | 44.62 | 44.99 | 44.61 | 44.84 | 1,881,074 | +0.09(+0.20%) |
Feb 21, 2017 | 44.56 | 44.97 | 44.42 | 44.75 | 3,442,339 | +0.21(+0.46%) |
Feb 17, 2017 | 44.55 | 44.55 | 44.55 | 0 | +0.28(+0.63%) | |
Feb 16, 2017 | 44.25 | 44.39 | 43.90 | 44.27 | 1,830,866 | -0.02(-0.04%) |
Feb 15, 2017 | 43.53 | 44.41 | 43.52 | 44.29 | 2,896,353 | +0.43(+0.98%) |
Feb 14, 2017 | 43.88 | 44.17 | 43.69 | 43.86 | 3,056,456 | -0.24(-0.55%) |
Feb 13, 2017 | 43.93 | 44.29 | 43.78 | 44.10 | 1,882,191 | +0.21(+0.47%) |
Feb 10, 2017 | 43.83 | 44.01 | 43.69 | 43.89 | 1,560,933 | +0.06(+0.14%) |
Feb 09, 2017 | 43.40 | 43.92 | 43.36 | 43.83 | 2,567,076 | +0.52(+1.20%) |
Feb 08, 2017 | 43.44 | 43.58 | 43.13 | 43.31 | 2,102,620 | -0.21(-0.49%) |
Feb 07, 2017 | 43.43 | 43.61 | 43.30 | 43.53 | 2,070,154 | +0.21(+0.50%) |
Feb 06, 2017 | 43.44 | 43.55 | 43.10 | 43.31 | 2,113,685 | -0.25(-0.58%) |
Feb 03, 2017 | 43.33 | 43.79 | 43.30 | 43.56 | 2,821,405 | +0.45(+1.04%) |
Feb 02, 2017 | 42.93 | 43.87 | 42.93 | 43.11 | 4,385,936 | +0.03(+0.06%) |