Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.54 | 50.70 | 49.97 | 50.27 | 4,860,210 | -0.18(-0.35%) |
Apr 27, 2017 | 49.20 | 51.00 | 48.83 | 50.44 | 9,239,840 | -0.05(-0.10%) |
Apr 26, 2017 | 50.79 | 50.79 | 50.04 | 50.50 | 9,205,871 | +0.67(+1.35%) |
Apr 25, 2017 | 49.33 | 50.12 | 49.28 | 49.82 | 4,308,867 | +0.70(+1.42%) |
Apr 24, 2017 | 49.29 | 49.42 | 48.73 | 49.12 | 3,452,604 | +0.23(+0.47%) |
Apr 21, 2017 | 49.23 | 49.23 | 48.54 | 48.89 | 3,195,310 | -0.33(-0.68%) |
Apr 20, 2017 | 48.65 | 49.37 | 48.44 | 49.23 | 4,250,659 | +0.92(+1.91%) |
Apr 19, 2017 | 48.42 | 48.47 | 47.99 | 48.31 | 3,094,726 | -0.15(-0.32%) |
Apr 18, 2017 | 47.85 | 48.61 | 47.78 | 48.46 | 3,721,213 | +0.37(+0.76%) |
Apr 17, 2017 | 47.67 | 48.37 | 47.50 | 48.09 | 3,549,810 | +0.46(+0.97%) |
Apr 13, 2017 | 48.14 | 48.51 | 47.47 | 47.63 | 2,950,014 | -0.52(-1.08%) |
Apr 12, 2017 | 47.94 | 48.34 | 47.82 | 48.15 | 3,139,019 | +0.31(+0.64%) |
Apr 11, 2017 | 47.46 | 47.96 | 47.22 | 47.85 | 3,366,035 | +0.50(+1.06%) |
Apr 10, 2017 | 47.94 | 47.96 | 47.02 | 47.34 | 5,745,885 | -0.55(-1.14%) |
Apr 07, 2017 | 48.19 | 48.48 | 47.75 | 47.89 | 3,675,770 | -0.41(-0.85%) |
Apr 06, 2017 | 47.89 | 48.61 | 47.84 | 48.30 | 3,240,778 | +0.43(+0.91%) |
Apr 05, 2017 | 48.54 | 48.85 | 47.80 | 47.86 | 4,204,737 | -0.43(-0.88%) |
Apr 04, 2017 | 48.54 | 48.62 | 48.05 | 48.29 | 3,390,800 | -0.43(-0.89%) |
Apr 03, 2017 | 49.40 | 49.83 | 48.42 | 48.72 | 7,650,971 | +0.09(+0.19%) |
Mar 31, 2017 | 48.37 | 48.76 | 48.22 | 48.63 | 2,316,379 | +0.03(+0.07%) |
Mar 30, 2017 | 48.83 | 49.03 | 48.57 | 48.60 | 2,898,190 | -0.19(-0.38%) |
Mar 29, 2017 | 48.33 | 48.86 | 48.31 | 48.78 | 3,328,384 | +0.27(+0.56%) |
Mar 28, 2017 | 48.27 | 48.95 | 48.19 | 48.51 | 3,503,821 | +0.26(+0.53%) |
Mar 27, 2017 | 46.89 | 48.53 | 46.62 | 48.25 | 3,874,605 | +0.86(+1.82%) |
Mar 24, 2017 | 47.69 | 47.69 | 47.06 | 47.39 | 2,346,577 | +0.03(+0.05%) |
Mar 23, 2017 | 47.55 | 47.81 | 47.29 | 47.37 | 3,062,774 | -0.23(-0.48%) |
Mar 22, 2017 | 47.50 | 47.93 | 47.40 | 47.60 | 3,519,135 | -0.05(-0.11%) |
Mar 21, 2017 | 48.27 | 49.00 | 47.55 | 47.65 | 5,093,926 | -0.60(-1.25%) |
Mar 20, 2017 | 48.36 | 48.73 | 48.06 | 48.25 | 6,745,177 | +0.16(+0.33%) |
Mar 17, 2017 | 47.67 | 48.37 | 47.46 | 48.09 | 6,518,943 | +0.55(+1.15%) |
Mar 16, 2017 | 47.12 | 47.73 | 46.43 | 47.55 | 6,848,645 | +0.35(+0.75%) |
Mar 15, 2017 | 46.86 | 47.35 | 46.53 | 47.19 | 4,282,845 | +0.45(+0.97%) |
Mar 14, 2017 | 46.40 | 47.17 | 46.27 | 46.74 | 4,405,454 | +0.33(+0.71%) |
Mar 13, 2017 | 45.76 | 46.64 | 45.75 | 46.41 | 4,709,305 | +0.81(+1.77%) |
Mar 10, 2017 | 45.40 | 45.81 | 45.39 | 45.60 | 3,069,743 | +0.39(+0.86%) |
Mar 09, 2017 | 45.39 | 45.60 | 44.91 | 45.22 | 2,905,971 | -0.19(-0.43%) |
Mar 08, 2017 | 45.66 | 45.95 | 45.39 | 45.41 | 2,703,579 | -0.27(-0.59%) |
Mar 07, 2017 | 45.64 | 45.73 | 45.30 | 45.68 | 3,881,033 | -0.01(-0.02%) |
Mar 06, 2017 | 45.18 | 45.87 | 45.16 | 45.69 | 3,535,802 | +0.40(+0.87%) |
Mar 03, 2017 | 45.03 | 45.35 | 44.65 | 45.29 | 3,775,321 | +0.15(+0.34%) |
Mar 02, 2017 | 46.19 | 46.19 | 44.85 | 45.14 | 6,018,822 | -1.09(-2.37%) |
Mar 01, 2017 | 45.97 | 46.55 | 45.79 | 46.24 | 9,147,669 | +1.69(+3.80%) |
Feb 28, 2017 | 44.51 | 44.92 | 44.42 | 44.54 | 3,663,450 | +0.03(+0.08%) |
Feb 27, 2017 | 43.89 | 44.57 | 43.66 | 44.51 | 4,116,865 | +0.62(+1.42%) |
Feb 24, 2017 | 43.33 | 43.91 | 43.20 | 43.89 | 2,891,290 | +0.34(+0.77%) |
Feb 23, 2017 | 43.81 | 44.05 | 43.49 | 43.55 | 2,867,973 | -0.17(-0.38%) |
Feb 22, 2017 | 43.78 | 43.92 | 43.48 | 43.72 | 2,506,378 | -0.06(-0.13%) |
Feb 21, 2017 | 43.91 | 44.00 | 43.60 | 43.78 | 2,699,723 | +0.01(+0.02%) |
Feb 17, 2017 | 43.77 | 43.77 | 43.77 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.67 | 44.67 | 43.85 | 44.17 | 5,563,242 | -0.41(-0.92%) |
Feb 15, 2017 | 44.67 | 44.79 | 44.36 | 44.59 | 3,175,324 | -0.05(-0.11%) |
Feb 14, 2017 | 45.26 | 45.64 | 44.40 | 44.64 | 3,997,184 | -0.08(-0.19%) |
Feb 13, 2017 | 44.46 | 44.88 | 44.29 | 44.72 | 3,438,878 | +0.35(+0.80%) |
Feb 10, 2017 | 44.81 | 44.85 | 44.29 | 44.37 | 2,827,156 | -0.16(-0.36%) |
Feb 09, 2017 | 43.86 | 44.82 | 43.91 | 44.53 | 6,162,309 | +0.66(+1.52%) |
Feb 08, 2017 | 43.59 | 44.05 | 43.43 | 43.86 | 3,462,143 | +0.17(+0.38%) |
Feb 07, 2017 | 43.69 | 43.75 | 43.33 | 43.69 | 3,386,291 | -0.03(-0.08%) |
Feb 06, 2017 | 43.89 | 44.12 | 43.60 | 43.73 | 2,922,183 | +0.14(+0.33%) |
Feb 03, 2017 | 43.66 | 43.96 | 43.50 | 43.59 | 4,327,168 | +0.10(+0.23%) |
Feb 02, 2017 | 43.54 | 43.70 | 43.37 | 43.48 | 4,690,284 | -0.05(-0.12%) |