Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.32 | 50.48 | 49.75 | 50.05 | 4,881,038 | -0.18(-0.35%) |
Apr 27, 2017 | 48.99 | 50.78 | 48.63 | 50.23 | 9,279,436 | -0.05(-0.10%) |
Apr 26, 2017 | 50.57 | 50.57 | 49.83 | 50.28 | 9,245,321 | +0.67(+1.35%) |
Apr 25, 2017 | 49.12 | 49.91 | 49.07 | 49.61 | 4,327,332 | +0.70(+1.42%) |
Apr 24, 2017 | 49.08 | 49.21 | 48.52 | 48.91 | 3,467,399 | +0.23(+0.47%) |
Apr 21, 2017 | 49.02 | 49.02 | 48.33 | 48.68 | 3,209,003 | -0.33(-0.68%) |
Apr 20, 2017 | 48.45 | 49.16 | 48.24 | 49.02 | 4,268,874 | +0.92(+1.91%) |
Apr 19, 2017 | 48.22 | 48.26 | 47.79 | 48.10 | 3,107,988 | -0.15(-0.32%) |
Apr 18, 2017 | 47.65 | 48.40 | 47.57 | 48.25 | 3,737,160 | +0.36(+0.76%) |
Apr 17, 2017 | 47.46 | 48.16 | 47.30 | 47.89 | 3,565,023 | +0.46(+0.97%) |
Apr 13, 2017 | 47.94 | 48.31 | 47.27 | 47.43 | 2,962,656 | -0.52(-1.08%) |
Apr 12, 2017 | 47.73 | 48.14 | 47.62 | 47.95 | 3,152,471 | +0.31(+0.64%) |
Apr 11, 2017 | 47.26 | 47.76 | 47.02 | 47.64 | 3,380,460 | +0.50(+1.06%) |
Apr 10, 2017 | 47.73 | 47.75 | 46.82 | 47.14 | 5,770,508 | -0.54(-1.14%) |
Apr 07, 2017 | 47.99 | 48.28 | 47.55 | 47.68 | 3,691,522 | -0.41(-0.85%) |
Apr 06, 2017 | 47.68 | 48.40 | 47.63 | 48.09 | 3,254,666 | +0.43(+0.91%) |
Apr 05, 2017 | 48.33 | 48.64 | 47.60 | 47.66 | 4,222,756 | -0.42(-0.88%) |
Apr 04, 2017 | 48.34 | 48.42 | 47.84 | 48.08 | 3,405,331 | -0.43(-0.89%) |
Apr 03, 2017 | 49.19 | 49.62 | 48.22 | 48.52 | 7,683,758 | +0.09(+0.19%) |
Mar 31, 2017 | 48.16 | 48.55 | 48.01 | 48.42 | 2,326,305 | +0.03(+0.07%) |
Mar 30, 2017 | 48.62 | 48.82 | 48.36 | 48.39 | 2,910,610 | -0.19(-0.38%) |
Mar 29, 2017 | 48.12 | 48.65 | 48.11 | 48.57 | 3,342,647 | +0.27(+0.56%) |
Mar 28, 2017 | 48.07 | 48.74 | 47.98 | 48.30 | 3,518,836 | +0.25(+0.53%) |
Mar 27, 2017 | 46.69 | 48.32 | 46.42 | 48.05 | 3,891,210 | +0.86(+1.82%) |
Mar 24, 2017 | 47.49 | 47.49 | 46.86 | 47.19 | 2,356,633 | +0.03(+0.05%) |
Mar 23, 2017 | 47.34 | 47.61 | 47.09 | 47.17 | 3,075,899 | -0.23(-0.48%) |
Mar 22, 2017 | 47.29 | 47.73 | 47.20 | 47.40 | 3,534,215 | -0.05(-0.11%) |
Mar 21, 2017 | 48.06 | 48.79 | 47.34 | 47.45 | 5,115,756 | -0.60(-1.25%) |
Mar 20, 2017 | 48.15 | 48.52 | 47.86 | 48.05 | 6,774,083 | +0.16(+0.33%) |
Mar 17, 2017 | 47.46 | 48.17 | 47.26 | 47.89 | 6,546,879 | +0.54(+1.15%) |
Mar 16, 2017 | 46.92 | 47.53 | 46.23 | 47.34 | 6,877,994 | +0.35(+0.75%) |
Mar 15, 2017 | 46.66 | 47.14 | 46.33 | 46.99 | 4,301,199 | +0.45(+0.97%) |
Mar 14, 2017 | 46.21 | 46.97 | 46.07 | 46.54 | 4,424,333 | +0.33(+0.71%) |
Mar 13, 2017 | 45.56 | 46.44 | 45.55 | 46.21 | 4,729,487 | +0.80(+1.77%) |
Mar 10, 2017 | 45.21 | 45.61 | 45.19 | 45.41 | 3,082,898 | +0.39(+0.86%) |
Mar 09, 2017 | 45.19 | 45.40 | 44.71 | 45.02 | 2,918,425 | -0.19(-0.43%) |
Mar 08, 2017 | 45.46 | 45.75 | 45.19 | 45.22 | 2,715,165 | -0.27(-0.59%) |
Mar 07, 2017 | 45.44 | 45.54 | 45.11 | 45.49 | 3,897,665 | -0.01(-0.02%) |
Mar 06, 2017 | 44.99 | 45.67 | 44.97 | 45.49 | 3,550,954 | +0.39(+0.87%) |
Mar 03, 2017 | 44.84 | 45.16 | 44.46 | 45.10 | 3,791,500 | +0.15(+0.34%) |
Mar 02, 2017 | 45.99 | 45.99 | 44.66 | 44.95 | 6,044,615 | -1.09(-2.37%) |
Mar 01, 2017 | 45.78 | 46.35 | 45.59 | 46.04 | 9,186,870 | +1.68(+3.80%) |
Feb 28, 2017 | 44.32 | 44.73 | 44.23 | 44.35 | 3,679,150 | +0.03(+0.08%) |
Feb 27, 2017 | 43.70 | 44.38 | 43.47 | 44.32 | 4,134,507 | +0.62(+1.42%) |
Feb 24, 2017 | 43.15 | 43.73 | 43.01 | 43.70 | 2,903,680 | +0.34(+0.77%) |
Feb 23, 2017 | 43.63 | 43.86 | 43.31 | 43.37 | 2,880,264 | -0.17(-0.38%) |
Feb 22, 2017 | 43.59 | 43.73 | 43.30 | 43.53 | 2,517,119 | -0.06(-0.13%) |
Feb 21, 2017 | 43.72 | 43.81 | 43.42 | 43.59 | 2,711,292 | +0.01(+0.02%) |
Feb 17, 2017 | 43.58 | 43.58 | 43.58 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.48 | 44.48 | 43.67 | 43.99 | 5,587,083 | -0.41(-0.92%) |
Feb 15, 2017 | 44.48 | 44.60 | 44.17 | 44.40 | 3,188,932 | -0.05(-0.11%) |
Feb 14, 2017 | 45.07 | 45.45 | 44.21 | 44.45 | 4,014,314 | -0.08(-0.19%) |
Feb 13, 2017 | 44.27 | 44.69 | 44.10 | 44.53 | 3,453,615 | +0.35(+0.80%) |
Feb 10, 2017 | 44.62 | 44.66 | 44.10 | 44.18 | 2,839,271 | -0.16(-0.36%) |
Feb 09, 2017 | 43.68 | 44.63 | 43.73 | 44.34 | 6,188,718 | +0.66(+1.52%) |
Feb 08, 2017 | 43.40 | 43.86 | 43.25 | 43.68 | 3,476,980 | +0.17(+0.38%) |
Feb 07, 2017 | 43.51 | 43.57 | 43.14 | 43.51 | 3,400,803 | -0.03(-0.08%) |
Feb 06, 2017 | 43.70 | 43.94 | 43.41 | 43.54 | 2,934,705 | +0.14(+0.33%) |
Feb 03, 2017 | 43.47 | 43.77 | 43.32 | 43.40 | 4,345,712 | +0.10(+0.23%) |
Feb 02, 2017 | 43.36 | 43.52 | 43.18 | 43.30 | 4,710,383 | -0.05(-0.12%) |