Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.80 | 53.95 | 53.44 | 53.47 | 3,506,946 | -0.33(-0.62%) |
Apr 27, 2017 | 53.04 | 53.98 | 52.91 | 53.80 | 3,134,011 | +0.85(+1.60%) |
Apr 26, 2017 | 52.55 | 53.06 | 52.49 | 52.95 | 2,797,562 | +0.43(+0.82%) |
Apr 25, 2017 | 52.52 | 52.56 | 52.12 | 52.52 | 4,560,929 | +0.12(+0.24%) |
Apr 24, 2017 | 52.10 | 52.55 | 52.02 | 52.40 | 2,907,568 | +0.76(+1.48%) |
Apr 21, 2017 | 51.68 | 51.82 | 51.46 | 51.64 | 2,229,665 | -0.10(-0.18%) |
Apr 20, 2017 | 51.45 | 51.90 | 51.12 | 51.73 | 2,343,744 | +0.42(+0.82%) |
Apr 19, 2017 | 51.19 | 51.64 | 51.11 | 51.31 | 4,305,425 | +0.29(+0.56%) |
Apr 18, 2017 | 50.69 | 51.11 | 50.55 | 51.03 | 2,302,869 | +0.05(+0.09%) |
Apr 17, 2017 | 50.59 | 51.05 | 50.50 | 50.98 | 2,072,916 | +0.38(+0.75%) |
Apr 13, 2017 | 50.61 | 50.85 | 50.47 | 50.60 | 2,208,963 | -0.11(-0.23%) |
Apr 12, 2017 | 50.09 | 50.72 | 50.06 | 50.71 | 2,901,166 | +0.35(+0.70%) |
Apr 11, 2017 | 50.09 | 50.37 | 49.89 | 50.36 | 2,074,058 | +0.10(+0.21%) |
Apr 10, 2017 | 50.12 | 50.56 | 50.00 | 50.26 | 1,859,874 | +0.19(+0.38%) |
Apr 07, 2017 | 50.10 | 50.27 | 49.90 | 50.07 | 2,328,383 | -0.12(-0.25%) |
Apr 06, 2017 | 50.20 | 50.28 | 49.79 | 50.19 | 4,418,550 | +0.00(+0.00%) |
Apr 05, 2017 | 50.26 | 50.81 | 50.14 | 50.19 | 3,948,900 | +0.02(+0.04%) |
Apr 04, 2017 | 50.57 | 50.67 | 49.90 | 50.17 | 3,150,840 | -0.40(-0.78%) |
Apr 03, 2017 | 50.74 | 50.83 | 50.23 | 50.57 | 2,950,982 | -0.19(-0.37%) |
Mar 31, 2017 | 50.39 | 51.02 | 50.39 | 50.76 | 3,326,764 | -0.10(-0.19%) |
Mar 30, 2017 | 51.18 | 51.18 | 50.64 | 50.85 | 2,836,459 | -0.33(-0.65%) |
Mar 29, 2017 | 51.39 | 51.61 | 51.09 | 51.18 | 2,386,745 | -0.32(-0.63%) |
Mar 28, 2017 | 51.17 | 51.65 | 51.06 | 51.51 | 2,448,042 | +0.18(+0.35%) |
Mar 27, 2017 | 50.87 | 51.52 | 50.78 | 51.33 | 3,331,658 | +0.11(+0.22%) |
Mar 24, 2017 | 51.21 | 51.56 | 50.97 | 51.21 | 2,506,799 | +0.05(+0.09%) |
Mar 23, 2017 | 51.25 | 51.54 | 50.97 | 51.17 | 3,170,912 | -0.07(-0.13%) |
Mar 22, 2017 | 50.78 | 51.30 | 50.63 | 51.23 | 3,445,533 | +0.46(+0.90%) |
Mar 21, 2017 | 51.80 | 52.11 | 50.63 | 50.78 | 3,163,256 | -0.85(-1.64%) |
Mar 20, 2017 | 51.39 | 51.78 | 51.19 | 51.62 | 2,292,867 | +0.27(+0.52%) |
Mar 17, 2017 | 51.95 | 52.14 | 51.21 | 51.36 | 4,742,439 | -0.41(-0.79%) |
Mar 16, 2017 | 51.81 | 51.81 | 51.45 | 51.76 | 3,413,063 | +0.14(+0.28%) |
Mar 15, 2017 | 50.78 | 51.73 | 50.78 | 51.62 | 3,076,815 | +0.82(+1.61%) |
Mar 14, 2017 | 50.72 | 50.93 | 50.46 | 50.80 | 2,394,815 | -0.13(-0.26%) |
Mar 13, 2017 | 50.72 | 51.00 | 50.63 | 50.94 | 2,416,093 | +0.21(+0.41%) |
Mar 10, 2017 | 51.07 | 51.13 | 50.59 | 50.73 | 2,979,457 | -0.33(-0.65%) |
Mar 09, 2017 | 50.45 | 51.08 | 50.32 | 51.06 | 3,352,138 | +0.66(+1.30%) |
Mar 08, 2017 | 50.42 | 50.79 | 50.20 | 50.40 | 2,203,205 | -0.07(-0.13%) |
Mar 07, 2017 | 50.27 | 50.76 | 50.06 | 50.47 | 2,904,910 | -0.01(-0.02%) |
Mar 06, 2017 | 50.41 | 50.71 | 50.29 | 50.48 | 1,926,663 | -0.32(-0.64%) |
Mar 03, 2017 | 50.73 | 51.09 | 50.64 | 50.80 | 2,611,500 | +0.05(+0.09%) |
Mar 02, 2017 | 51.36 | 51.43 | 50.70 | 50.76 | 3,469,912 | -0.49(-0.96%) |
Mar 01, 2017 | 51.10 | 51.43 | 50.93 | 51.25 | 3,765,489 | +0.55(+1.09%) |
Feb 28, 2017 | 50.84 | 51.32 | 50.63 | 50.70 | 4,317,803 | -0.49(-0.97%) |
Feb 27, 2017 | 51.21 | 51.53 | 50.93 | 51.19 | 4,437,907 | -0.05(-0.09%) |
Feb 24, 2017 | 50.91 | 51.27 | 50.59 | 51.24 | 5,067,860 | +0.29(+0.56%) |
Feb 23, 2017 | 50.88 | 51.16 | 50.65 | 50.96 | 4,914,099 | +0.19(+0.37%) |
Feb 22, 2017 | 50.27 | 50.92 | 50.15 | 50.77 | 3,782,208 | -0.09(-0.17%) |
Feb 21, 2017 | 49.92 | 51.03 | 49.78 | 50.85 | 6,236,863 | +0.91(+1.83%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | -0.26(-0.51%) | |
Feb 16, 2017 | 52.01 | 52.19 | 49.45 | 50.20 | 13,545,194 | -2.25(-4.30%) |
Feb 15, 2017 | 52.11 | 52.60 | 51.55 | 52.45 | 5,929,035 | +0.12(+0.24%) |
Feb 14, 2017 | 52.44 | 52.55 | 52.11 | 52.33 | 5,485,019 | -0.11(-0.22%) |
Feb 13, 2017 | 51.83 | 52.77 | 51.78 | 52.44 | 5,926,255 | -0.56(-1.06%) |
Feb 10, 2017 | 53.26 | 53.34 | 52.83 | 53.00 | 6,478,219 | -0.22(-0.41%) |
Feb 09, 2017 | 53.22 | 53.74 | 53.17 | 53.22 | 2,792,537 | +0.00(+0.00%) |
Feb 08, 2017 | 53.23 | 53.56 | 53.00 | 53.22 | 3,037,642 | -0.02(-0.04%) |
Feb 07, 2017 | 53.36 | 53.56 | 52.96 | 53.24 | 2,526,461 | +0.20(+0.38%) |
Feb 06, 2017 | 52.93 | 53.11 | 52.71 | 53.04 | 3,043,307 | -0.14(-0.27%) |
Feb 03, 2017 | 53.11 | 53.32 | 52.81 | 53.18 | 2,428,290 | +0.21(+0.39%) |
Feb 02, 2017 | 52.32 | 52.99 | 52.04 | 52.97 | 2,863,272 | +0.36(+0.69%) |