Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.56 | 51.21 | 50.20 | 51.11 | 29,431,662 | -1.06(-2.02%) |
Apr 27, 2017 | 52.45 | 52.71 | 52.07 | 52.17 | 17,942,816 | -0.22(-0.42%) |
Apr 26, 2017 | 52.11 | 52.55 | 51.89 | 52.39 | 10,016,699 | +0.51(+0.98%) |
Apr 25, 2017 | 51.61 | 52.09 | 50.99 | 51.88 | 12,962,179 | -0.13(-0.25%) |
Apr 24, 2017 | 51.91 | 52.23 | 51.82 | 52.00 | 12,597,623 | +0.43(+0.82%) |
Apr 21, 2017 | 51.23 | 51.65 | 51.19 | 51.58 | 10,340,846 | +0.45(+0.88%) |
Apr 20, 2017 | 50.81 | 51.34 | 50.69 | 51.13 | 14,624,816 | +0.88(+1.76%) |
Apr 19, 2017 | 49.87 | 50.63 | 49.78 | 50.24 | 14,098,584 | +0.59(+1.18%) |
Apr 18, 2017 | 49.01 | 49.77 | 49.01 | 49.66 | 6,403,931 | +0.23(+0.46%) |
Apr 17, 2017 | 49.09 | 49.57 | 49.09 | 49.43 | 6,611,151 | +0.49(+0.99%) |
Apr 13, 2017 | 49.03 | 49.18 | 48.89 | 48.94 | 5,724,745 | -0.06(-0.12%) |
Apr 12, 2017 | 49.26 | 49.27 | 48.92 | 49.00 | 6,404,635 | -0.26(-0.52%) |
Apr 11, 2017 | 49.14 | 49.49 | 48.83 | 49.26 | 6,880,306 | -0.06(-0.12%) |
Apr 10, 2017 | 49.36 | 49.54 | 49.13 | 49.31 | 6,188,198 | -0.06(-0.12%) |
Apr 07, 2017 | 49.19 | 49.57 | 48.97 | 49.37 | 7,959,823 | +0.09(+0.17%) |
Apr 06, 2017 | 49.47 | 49.66 | 49.13 | 49.29 | 10,708,121 | -0.26(-0.52%) |
Apr 05, 2017 | 49.32 | 50.44 | 49.20 | 49.54 | 16,047,283 | -0.09(-0.17%) |
Apr 04, 2017 | 49.67 | 49.71 | 49.37 | 49.63 | 7,608,444 | -0.10(-0.21%) |
Apr 03, 2017 | 49.60 | 49.76 | 49.26 | 49.73 | 10,563,934 | +0.04(+0.09%) |
Mar 31, 2017 | 49.45 | 49.92 | 49.41 | 49.69 | 10,760,030 | +0.20(+0.40%) |
Mar 30, 2017 | 48.89 | 49.61 | 48.86 | 49.49 | 10,196,986 | +0.53(+1.08%) |
Mar 29, 2017 | 48.65 | 49.23 | 48.62 | 48.97 | 8,227,561 | +0.16(+0.33%) |
Mar 28, 2017 | 48.59 | 48.95 | 48.53 | 48.80 | 9,788,032 | +0.10(+0.21%) |
Mar 27, 2017 | 48.22 | 48.88 | 48.05 | 48.70 | 10,413,484 | +0.36(+0.74%) |
Mar 24, 2017 | 47.75 | 48.83 | 47.57 | 48.34 | 18,523,072 | +0.82(+1.72%) |
Mar 23, 2017 | 47.78 | 48.02 | 47.47 | 47.53 | 8,645,440 | -0.03(-0.07%) |
Mar 22, 2017 | 47.38 | 47.69 | 47.24 | 47.56 | 9,930,276 | +0.30(+0.63%) |
Mar 21, 2017 | 47.70 | 48.04 | 47.22 | 47.26 | 9,436,770 | -0.23(-0.48%) |
Mar 20, 2017 | 47.55 | 47.70 | 47.24 | 47.49 | 9,340,180 | +0.03(+0.05%) |
Mar 17, 2017 | 46.84 | 47.77 | 46.76 | 47.47 | 18,592,568 | +0.83(+1.79%) |
Mar 16, 2017 | 46.68 | 46.79 | 46.52 | 46.63 | 9,487,412 | +0.22(+0.48%) |
Mar 15, 2017 | 46.29 | 46.51 | 46.03 | 46.41 | 10,237,462 | +0.23(+0.50%) |
Mar 14, 2017 | 46.48 | 46.58 | 46.12 | 46.18 | 9,274,624 | -0.31(-0.66%) |
Mar 13, 2017 | 46.44 | 46.71 | 46.29 | 46.49 | 10,681,708 | +0.09(+0.18%) |
Mar 10, 2017 | 47.14 | 47.15 | 46.31 | 46.40 | 16,317,919 | -0.56(-1.20%) |
Mar 09, 2017 | 47.44 | 47.49 | 46.64 | 46.97 | 20,968,000 | -0.47(-0.99%) |
Mar 08, 2017 | 47.78 | 47.95 | 47.26 | 47.43 | 15,347,290 | -0.39(-0.82%) |
Mar 07, 2017 | 48.15 | 48.29 | 47.67 | 47.83 | 12,796,633 | -0.41(-0.85%) |
Mar 06, 2017 | 48.32 | 48.34 | 47.94 | 48.23 | 10,762,379 | -0.36(-0.74%) |
Mar 03, 2017 | 48.25 | 48.73 | 48.25 | 48.59 | 9,092,985 | -0.02(-0.03%) |
Mar 02, 2017 | 48.57 | 48.67 | 48.38 | 48.61 | 7,750,252 | -0.02(-0.03%) |
Mar 01, 2017 | 48.74 | 48.85 | 48.47 | 48.63 | 8,458,218 | +0.23(+0.47%) |
Feb 28, 2017 | 48.26 | 48.56 | 48.12 | 48.40 | 10,271,205 | +0.08(+0.16%) |
Feb 27, 2017 | 48.71 | 48.76 | 48.22 | 48.32 | 9,035,021 | -0.60(-1.22%) |
Feb 24, 2017 | 49.03 | 49.11 | 48.63 | 48.92 | 9,173,039 | -0.14(-0.28%) |
Feb 23, 2017 | 49.02 | 49.18 | 48.84 | 49.05 | 8,420,892 | +0.06(+0.12%) |
Feb 22, 2017 | 48.95 | 49.21 | 48.80 | 48.99 | 9,247,491 | +0.03(+0.05%) |
Feb 21, 2017 | 48.86 | 49.20 | 48.85 | 48.97 | 9,727,157 | +0.16(+0.33%) |
Feb 17, 2017 | 48.80 | 48.80 | 48.80 | 0 | +0.53(+1.09%) | |
Feb 16, 2017 | 48.47 | 48.50 | 48.11 | 48.28 | 10,017,147 | -0.11(-0.23%) |
Feb 15, 2017 | 48.13 | 48.40 | 47.92 | 48.39 | 8,184,651 | +0.24(+0.49%) |
Feb 14, 2017 | 47.67 | 48.17 | 47.67 | 48.15 | 10,417,065 | +0.40(+0.84%) |
Feb 13, 2017 | 48.08 | 48.22 | 47.68 | 47.75 | 9,425,748 | -0.09(-0.20%) |
Feb 10, 2017 | 47.43 | 47.99 | 47.28 | 47.84 | 13,136,364 | +0.35(+0.73%) |
Feb 09, 2017 | 47.00 | 47.76 | 46.98 | 47.49 | 13,051,530 | +0.50(+1.07%) |
Feb 08, 2017 | 46.97 | 47.23 | 46.89 | 46.99 | 13,726,567 | -0.02(-0.04%) |
Feb 07, 2017 | 47.48 | 47.52 | 46.96 | 47.01 | 11,645,808 | -0.20(-0.43%) |
Feb 06, 2017 | 46.60 | 47.23 | 46.51 | 47.21 | 15,380,024 | +0.57(+1.22%) |
Feb 03, 2017 | 45.93 | 46.66 | 45.76 | 46.65 | 16,716,362 | +1.01(+2.21%) |
Feb 02, 2017 | 45.78 | 46.08 | 45.62 | 45.64 | 18,046,098 | -0.03(-0.06%) |