Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.94 | 51.60 | 50.58 | 51.50 | 29,210,048 | -1.06(-2.02%) |
Apr 27, 2017 | 52.84 | 53.11 | 52.47 | 52.56 | 17,807,710 | -0.22(-0.42%) |
Apr 26, 2017 | 52.50 | 52.95 | 52.29 | 52.78 | 9,941,276 | +0.51(+0.98%) |
Apr 25, 2017 | 52.00 | 52.48 | 51.38 | 52.27 | 12,864,577 | -0.13(-0.25%) |
Apr 24, 2017 | 52.30 | 52.63 | 52.21 | 52.40 | 12,502,766 | +0.43(+0.82%) |
Apr 21, 2017 | 51.62 | 52.04 | 51.58 | 51.97 | 10,262,982 | +0.45(+0.88%) |
Apr 20, 2017 | 51.20 | 51.73 | 51.07 | 51.52 | 14,514,695 | +0.89(+1.76%) |
Apr 19, 2017 | 50.25 | 51.01 | 50.16 | 50.62 | 13,992,426 | +0.59(+1.18%) |
Apr 18, 2017 | 49.38 | 50.14 | 49.38 | 50.03 | 6,355,711 | +0.23(+0.47%) |
Apr 17, 2017 | 49.46 | 49.95 | 49.46 | 49.80 | 6,561,371 | +0.49(+0.99%) |
Apr 13, 2017 | 49.40 | 49.55 | 49.26 | 49.31 | 5,681,640 | -0.06(-0.12%) |
Apr 12, 2017 | 49.63 | 49.64 | 49.29 | 49.37 | 6,356,410 | -0.26(-0.52%) |
Apr 11, 2017 | 49.51 | 49.87 | 49.20 | 49.63 | 6,828,499 | -0.06(-0.12%) |
Apr 10, 2017 | 49.73 | 49.91 | 49.50 | 49.69 | 6,141,603 | -0.06(-0.12%) |
Apr 07, 2017 | 49.56 | 49.95 | 49.35 | 49.75 | 7,899,888 | +0.09(+0.17%) |
Apr 06, 2017 | 49.84 | 50.04 | 49.50 | 49.66 | 10,627,491 | -0.26(-0.52%) |
Apr 05, 2017 | 49.70 | 50.82 | 49.57 | 49.92 | 15,926,451 | -0.09(-0.17%) |
Apr 04, 2017 | 50.05 | 50.08 | 49.74 | 50.01 | 7,551,155 | -0.10(-0.21%) |
Apr 03, 2017 | 49.97 | 50.14 | 49.64 | 50.11 | 10,484,390 | +0.04(+0.09%) |
Mar 31, 2017 | 49.82 | 50.30 | 49.78 | 50.07 | 10,679,009 | +0.20(+0.40%) |
Mar 30, 2017 | 49.26 | 49.99 | 49.23 | 49.87 | 10,120,205 | +0.53(+1.08%) |
Mar 29, 2017 | 49.02 | 49.60 | 48.99 | 49.34 | 8,165,610 | +0.16(+0.33%) |
Mar 28, 2017 | 48.96 | 49.32 | 48.90 | 49.17 | 9,714,330 | +0.10(+0.21%) |
Mar 27, 2017 | 48.58 | 49.25 | 48.41 | 49.07 | 10,335,073 | +0.36(+0.74%) |
Mar 24, 2017 | 48.11 | 49.20 | 47.93 | 48.71 | 18,383,598 | +0.82(+1.72%) |
Mar 23, 2017 | 48.15 | 48.38 | 47.83 | 47.89 | 8,580,342 | -0.03(-0.07%) |
Mar 22, 2017 | 47.74 | 48.05 | 47.60 | 47.92 | 9,855,504 | +0.30(+0.63%) |
Mar 21, 2017 | 48.06 | 48.40 | 47.58 | 47.62 | 9,365,714 | -0.23(-0.48%) |
Mar 20, 2017 | 47.91 | 48.06 | 47.60 | 47.85 | 9,269,850 | +0.03(+0.05%) |
Mar 17, 2017 | 47.19 | 48.13 | 47.12 | 47.83 | 18,452,572 | +0.84(+1.79%) |
Mar 16, 2017 | 47.03 | 47.15 | 46.87 | 46.99 | 9,415,975 | +0.22(+0.48%) |
Mar 15, 2017 | 46.64 | 46.86 | 46.38 | 46.77 | 10,160,377 | +0.23(+0.50%) |
Mar 14, 2017 | 46.83 | 46.94 | 46.47 | 46.53 | 9,204,789 | -0.31(-0.66%) |
Mar 13, 2017 | 46.79 | 47.06 | 46.65 | 46.84 | 10,601,277 | +0.09(+0.18%) |
Mar 10, 2017 | 47.49 | 47.50 | 46.66 | 46.76 | 16,195,050 | -0.57(-1.20%) |
Mar 09, 2017 | 47.80 | 47.85 | 47.00 | 47.32 | 20,810,116 | -0.47(-0.99%) |
Mar 08, 2017 | 48.15 | 48.32 | 47.62 | 47.79 | 15,231,728 | -0.39(-0.82%) |
Mar 07, 2017 | 48.51 | 48.66 | 48.03 | 48.19 | 12,700,278 | -0.41(-0.85%) |
Mar 06, 2017 | 48.69 | 48.71 | 48.30 | 48.60 | 10,681,341 | -0.36(-0.74%) |
Mar 03, 2017 | 48.62 | 49.10 | 48.62 | 48.96 | 9,024,517 | -0.02(-0.04%) |
Mar 02, 2017 | 48.93 | 49.04 | 48.75 | 48.98 | 7,691,894 | -0.02(-0.03%) |
Mar 01, 2017 | 49.11 | 49.22 | 48.84 | 48.99 | 8,394,530 | +0.23(+0.47%) |
Feb 28, 2017 | 48.63 | 48.93 | 48.49 | 48.76 | 10,193,866 | +0.08(+0.16%) |
Feb 27, 2017 | 49.08 | 49.13 | 48.58 | 48.69 | 8,966,989 | -0.60(-1.22%) |
Feb 24, 2017 | 49.40 | 49.48 | 49.00 | 49.29 | 9,103,969 | -0.14(-0.28%) |
Feb 23, 2017 | 49.39 | 49.55 | 49.21 | 49.42 | 8,357,485 | +0.06(+0.12%) |
Feb 22, 2017 | 49.32 | 49.59 | 49.17 | 49.36 | 9,177,860 | +0.03(+0.05%) |
Feb 21, 2017 | 49.23 | 49.57 | 49.22 | 49.34 | 9,653,914 | +0.16(+0.33%) |
Feb 17, 2017 | 49.17 | 49.17 | 49.17 | 0 | +0.53(+1.09%) | |
Feb 16, 2017 | 48.84 | 48.87 | 48.47 | 48.64 | 9,941,720 | -0.11(-0.23%) |
Feb 15, 2017 | 48.50 | 48.77 | 48.28 | 48.75 | 8,123,023 | +0.24(+0.49%) |
Feb 14, 2017 | 48.03 | 48.54 | 48.03 | 48.51 | 10,338,628 | +0.40(+0.84%) |
Feb 13, 2017 | 48.45 | 48.58 | 48.04 | 48.11 | 9,354,774 | -0.09(-0.20%) |
Feb 10, 2017 | 47.79 | 48.36 | 47.64 | 48.21 | 13,037,450 | +0.35(+0.73%) |
Feb 09, 2017 | 47.36 | 48.12 | 47.34 | 47.85 | 12,953,255 | +0.51(+1.07%) |
Feb 08, 2017 | 47.32 | 47.58 | 47.25 | 47.35 | 13,623,210 | -0.02(-0.04%) |
Feb 07, 2017 | 47.84 | 47.88 | 47.31 | 47.37 | 11,558,118 | -0.21(-0.43%) |
Feb 06, 2017 | 46.96 | 47.59 | 46.86 | 47.57 | 15,264,216 | +0.57(+1.22%) |
Feb 03, 2017 | 46.27 | 47.02 | 46.10 | 47.00 | 16,590,492 | +1.02(+2.21%) |
Feb 02, 2017 | 46.13 | 46.43 | 45.97 | 45.98 | 17,910,216 | -0.03(-0.06%) |