Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.60 | 47.63 | 46.64 | 47.37 | 4,591,867 | -0.05(-0.11%) |
Apr 27, 2017 | 47.64 | 48.41 | 47.26 | 47.42 | 6,357,686 | +0.05(+0.11%) |
Apr 26, 2017 | 49.72 | 49.76 | 47.31 | 47.37 | 9,412,673 | -2.24(-4.52%) |
Apr 25, 2017 | 49.29 | 49.76 | 48.97 | 49.61 | 5,931,629 | +0.68(+1.39%) |
Apr 24, 2017 | 48.67 | 49.18 | 48.52 | 48.93 | 7,186,116 | +0.92(+1.92%) |
Apr 21, 2017 | 47.85 | 48.11 | 47.38 | 48.01 | 5,478,567 | +0.51(+1.06%) |
Apr 20, 2017 | 47.21 | 47.57 | 46.76 | 47.50 | 4,200,677 | +0.58(+1.24%) |
Apr 19, 2017 | 47.02 | 47.30 | 45.63 | 46.92 | 7,880,902 | -0.24(-0.50%) |
Apr 18, 2017 | 47.50 | 47.83 | 46.65 | 47.15 | 6,098,605 | -0.36(-0.76%) |
Apr 17, 2017 | 47.48 | 47.86 | 47.35 | 47.52 | 3,064,371 | +0.10(+0.20%) |
Apr 13, 2017 | 47.30 | 47.72 | 46.89 | 47.42 | 5,377,425 | +0.04(+0.09%) |
Apr 12, 2017 | 47.97 | 48.53 | 47.18 | 47.37 | 5,450,486 | -0.46(-0.96%) |
Apr 11, 2017 | 48.65 | 49.24 | 47.76 | 47.83 | 7,111,912 | -0.77(-1.59%) |
Apr 10, 2017 | 49.60 | 49.78 | 48.46 | 48.61 | 5,146,649 | -0.87(-1.76%) |
Apr 07, 2017 | 49.08 | 49.97 | 48.82 | 49.48 | 4,379,206 | +0.22(+0.44%) |
Apr 06, 2017 | 49.55 | 49.82 | 48.73 | 49.26 | 4,431,486 | -0.08(-0.16%) |
Apr 05, 2017 | 49.12 | 50.39 | 48.64 | 49.34 | 8,218,422 | +0.60(+1.23%) |
Apr 04, 2017 | 50.83 | 51.10 | 48.47 | 48.74 | 9,237,427 | -2.16(-4.25%) |
Apr 03, 2017 | 50.57 | 51.20 | 50.56 | 50.91 | 4,826,761 | +0.22(+0.43%) |
Mar 31, 2017 | 50.33 | 50.99 | 50.04 | 50.69 | 4,458,257 | +0.29(+0.58%) |
Mar 30, 2017 | 50.74 | 51.13 | 50.35 | 50.39 | 5,703,840 | -0.17(-0.34%) |
Mar 29, 2017 | 51.73 | 51.79 | 50.47 | 50.57 | 5,451,052 | -1.08(-2.08%) |
Mar 28, 2017 | 52.07 | 52.26 | 51.56 | 51.64 | 3,787,132 | +0.02(+0.03%) |
Mar 27, 2017 | 50.97 | 52.23 | 50.87 | 51.63 | 4,933,741 | +0.05(+0.09%) |
Mar 24, 2017 | 51.24 | 51.92 | 51.04 | 51.58 | 4,922,950 | +0.48(+0.95%) |
Mar 23, 2017 | 51.15 | 51.80 | 50.75 | 51.09 | 5,303,697 | +0.01(+0.03%) |
Mar 22, 2017 | 50.63 | 51.37 | 50.03 | 51.08 | 6,069,991 | +0.63(+1.25%) |
Mar 21, 2017 | 52.82 | 53.26 | 50.27 | 50.45 | 6,407,148 | -2.04(-3.89%) |
Mar 20, 2017 | 52.03 | 52.96 | 51.95 | 52.49 | 7,255,020 | +0.47(+0.90%) |
Mar 17, 2017 | 51.08 | 52.12 | 50.87 | 52.03 | 7,693,728 | +1.47(+2.91%) |
Mar 16, 2017 | 51.47 | 51.48 | 50.50 | 50.56 | 4,928,161 | -0.64(-1.25%) |
Mar 15, 2017 | 51.57 | 51.66 | 50.76 | 51.20 | 4,529,502 | -0.46(-0.89%) |
Mar 14, 2017 | 51.15 | 51.75 | 51.07 | 51.66 | 4,173,470 | -0.07(-0.14%) |
Mar 13, 2017 | 51.93 | 51.94 | 51.02 | 51.73 | 5,583,071 | +0.08(+0.16%) |
Mar 10, 2017 | 51.99 | 52.05 | 51.40 | 51.65 | 3,800,237 | -0.33(-0.64%) |
Mar 09, 2017 | 51.76 | 52.19 | 51.51 | 51.99 | 4,179,560 | -0.03(-0.06%) |
Mar 08, 2017 | 52.58 | 52.92 | 51.90 | 52.02 | 4,763,376 | -0.11(-0.22%) |
Mar 07, 2017 | 51.89 | 52.56 | 51.59 | 52.13 | 5,071,594 | -0.04(-0.07%) |
Mar 06, 2017 | 52.47 | 52.48 | 51.27 | 52.17 | 5,056,214 | -0.21(-0.41%) |
Mar 03, 2017 | 51.49 | 52.61 | 51.26 | 52.38 | 5,764,979 | +0.73(+1.41%) |
Mar 02, 2017 | 53.28 | 53.54 | 50.78 | 51.65 | 12,957,443 | -2.36(-4.36%) |
Mar 01, 2017 | 54.89 | 55.09 | 52.87 | 54.00 | 8,120,020 | -0.26(-0.48%) |
Feb 28, 2017 | 53.89 | 54.88 | 53.72 | 54.27 | 6,541,348 | +0.59(+1.09%) |
Feb 27, 2017 | 52.93 | 54.57 | 52.92 | 53.68 | 5,934,271 | +0.33(+0.61%) |
Feb 24, 2017 | 52.83 | 54.54 | 52.59 | 53.35 | 9,708,725 | +0.17(+0.31%) |
Feb 23, 2017 | 54.26 | 54.33 | 51.23 | 53.19 | 13,620,478 | -0.90(-1.67%) |
Feb 22, 2017 | 52.22 | 54.75 | 51.97 | 54.09 | 12,603,119 | +1.89(+3.62%) |
Feb 21, 2017 | 52.71 | 52.92 | 51.59 | 52.20 | 7,109,018 | -0.68(-1.28%) |
Feb 17, 2017 | 52.88 | 52.88 | 52.88 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.41 | 53.31 | 49.60 | 53.14 | 21,003,536 | +6.56(+14.08%) |
Feb 15, 2017 | 46.07 | 46.79 | 45.58 | 46.58 | 6,755,418 | +1.02(+2.24%) |
Feb 14, 2017 | 46.35 | 46.48 | 45.18 | 45.56 | 6,151,410 | -0.83(-1.79%) |
Feb 13, 2017 | 46.03 | 46.55 | 44.93 | 46.39 | 6,339,555 | +0.60(+1.31%) |
Feb 10, 2017 | 46.47 | 46.51 | 45.57 | 45.79 | 7,853,568 | -0.02(-0.05%) |
Feb 09, 2017 | 46.50 | 47.29 | 45.66 | 45.82 | 13,162,745 | -1.42(-3.00%) |
Feb 08, 2017 | 46.12 | 47.35 | 45.94 | 47.23 | 6,958,043 | +1.33(+2.90%) |
Feb 07, 2017 | 46.26 | 46.40 | 45.45 | 45.90 | 3,775,983 | -0.11(-0.25%) |
Feb 06, 2017 | 45.23 | 46.84 | 45.01 | 46.01 | 6,133,101 | +0.65(+1.44%) |
Feb 03, 2017 | 45.69 | 45.72 | 45.12 | 45.36 | 3,181,633 | -0.18(-0.39%) |
Feb 02, 2017 | 44.90 | 45.59 | 44.50 | 45.54 | 3,835,289 | +0.39(+0.85%) |