Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.28 | 50.35 | 50.13 | 50.25 | 12,356,495 | +0.13(+0.26%) |
Apr 27, 2017 | 50.05 | 50.16 | 50.00 | 50.12 | 9,297,611 | +0.20(+0.41%) |
Apr 26, 2017 | 49.97 | 50.09 | 49.87 | 49.92 | 8,816,284 | -0.06(-0.11%) |
Apr 25, 2017 | 49.92 | 50.07 | 49.83 | 49.97 | 10,870,046 | +0.26(+0.52%) |
Apr 24, 2017 | 49.67 | 49.75 | 49.56 | 49.72 | 8,770,891 | +0.58(+1.18%) |
Apr 21, 2017 | 49.25 | 49.26 | 49.04 | 49.13 | 8,242,321 | -0.10(-0.21%) |
Apr 20, 2017 | 48.92 | 49.31 | 48.85 | 49.23 | 8,204,773 | +0.44(+0.91%) |
Apr 19, 2017 | 48.90 | 49.08 | 48.70 | 48.79 | 7,856,044 | -0.04(-0.08%) |
Apr 18, 2017 | 48.71 | 48.92 | 48.63 | 48.83 | 6,756,555 | -0.01(-0.02%) |
Apr 17, 2017 | 48.54 | 48.86 | 48.54 | 48.84 | 7,646,575 | +0.44(+0.92%) |
Apr 13, 2017 | 48.53 | 48.86 | 48.39 | 48.39 | 10,569,006 | -0.19(-0.40%) |
Apr 12, 2017 | 48.71 | 48.76 | 48.49 | 48.59 | 9,397,706 | -0.17(-0.34%) |
Apr 11, 2017 | 48.86 | 48.93 | 48.36 | 48.75 | 9,151,969 | -0.18(-0.38%) |
Apr 10, 2017 | 49.06 | 49.17 | 48.84 | 48.94 | 5,241,588 | -0.09(-0.19%) |
Apr 07, 2017 | 48.99 | 49.16 | 48.86 | 49.03 | 7,000,910 | -0.03(-0.06%) |
Apr 06, 2017 | 49.11 | 49.21 | 48.94 | 49.06 | 7,504,871 | +0.01(+0.02%) |
Apr 05, 2017 | 49.30 | 49.63 | 49.00 | 49.05 | 11,338,730 | -0.20(-0.41%) |
Apr 04, 2017 | 49.01 | 49.25 | 48.99 | 49.25 | 8,138,702 | +0.04(+0.08%) |
Apr 03, 2017 | 49.31 | 49.38 | 48.92 | 49.22 | 14,087,431 | -0.05(-0.09%) |
Mar 31, 2017 | 49.31 | 49.43 | 49.21 | 49.26 | 6,604,958 | -0.09(-0.19%) |
Mar 30, 2017 | 49.23 | 49.42 | 49.19 | 49.35 | 9,473,488 | +0.09(+0.19%) |
Mar 29, 2017 | 49.16 | 49.29 | 49.05 | 49.26 | 6,173,863 | +0.08(+0.17%) |
Mar 28, 2017 | 48.78 | 49.29 | 48.70 | 49.18 | 9,148,531 | +0.35(+0.72%) |
Mar 27, 2017 | 48.42 | 48.93 | 48.36 | 48.83 | 7,407,390 | +0.00(+0.00%) |
Mar 24, 2017 | 48.96 | 49.12 | 48.66 | 48.83 | 14,220,550 | +0.04(+0.08%) |
Mar 23, 2017 | 48.85 | 48.99 | 48.71 | 48.79 | 12,292,631 | -0.13(-0.26%) |
Mar 22, 2017 | 48.62 | 48.99 | 48.56 | 48.92 | 12,318,568 | +0.30(+0.63%) |
Mar 21, 2017 | 49.47 | 49.59 | 48.60 | 48.62 | 16,130,179 | -0.70(-1.43%) |
Mar 20, 2017 | 49.30 | 49.45 | 49.20 | 49.32 | 4,914,672 | +0.03(+0.06%) |
Mar 17, 2017 | 49.37 | 49.45 | 49.27 | 49.29 | 7,461,875 | +0.11(+0.22%) |
Mar 16, 2017 | 49.34 | 49.35 | 49.13 | 49.18 | 11,925,578 | +0.03(+0.06%) |
Mar 15, 2017 | 48.90 | 49.24 | 48.75 | 49.16 | 9,704,714 | +0.33(+0.68%) |
Mar 14, 2017 | 48.90 | 48.90 | 48.64 | 48.82 | 7,864,909 | -0.11(-0.23%) |
Mar 13, 2017 | 48.89 | 48.99 | 48.84 | 48.94 | 8,105,231 | +0.05(+0.09%) |
Mar 10, 2017 | 48.86 | 48.99 | 48.69 | 48.89 | 7,989,746 | +0.26(+0.53%) |
Mar 09, 2017 | 48.65 | 48.71 | 48.39 | 48.63 | 8,310,648 | -0.01(-0.02%) |
Mar 08, 2017 | 48.64 | 48.79 | 48.57 | 48.64 | 6,171,082 | +0.06(+0.11%) |
Mar 07, 2017 | 48.55 | 48.79 | 48.51 | 48.59 | 7,582,901 | +0.00(+0.00%) |
Mar 06, 2017 | 48.46 | 48.67 | 48.37 | 48.59 | 7,294,899 | -0.07(-0.15%) |
Mar 03, 2017 | 48.51 | 48.66 | 48.41 | 48.66 | 8,535,288 | +0.11(+0.23%) |
Mar 02, 2017 | 48.82 | 48.82 | 48.52 | 48.55 | 7,789,126 | -0.32(-0.66%) |
Mar 01, 2017 | 48.48 | 48.94 | 48.37 | 48.87 | 9,880,300 | +0.68(+1.41%) |
Feb 28, 2017 | 48.34 | 48.38 | 48.12 | 48.19 | 8,278,938 | -0.23(-0.48%) |
Feb 27, 2017 | 48.44 | 48.44 | 48.31 | 48.42 | 8,664,188 | -0.03(-0.06%) |
Feb 24, 2017 | 48.05 | 48.47 | 48.02 | 48.45 | 8,443,526 | +0.11(+0.23%) |
Feb 23, 2017 | 48.41 | 48.45 | 48.13 | 48.34 | 7,281,218 | -0.01(-0.02%) |
Feb 22, 2017 | 48.24 | 48.38 | 48.14 | 48.35 | 7,479,199 | +0.06(+0.11%) |
Feb 21, 2017 | 48.14 | 48.31 | 48.07 | 48.29 | 8,276,228 | +0.25(+0.52%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | +0.17(+0.35%) | |
Feb 16, 2017 | 47.83 | 48.01 | 47.76 | 47.88 | 7,671,191 | +0.11(+0.23%) |
Feb 15, 2017 | 47.57 | 47.80 | 47.53 | 47.77 | 6,460,982 | +0.16(+0.33%) |
Feb 14, 2017 | 47.40 | 47.61 | 47.26 | 47.61 | 6,771,931 | +0.16(+0.33%) |
Feb 13, 2017 | 47.32 | 47.51 | 47.26 | 47.45 | 7,147,746 | +0.21(+0.45%) |
Feb 10, 2017 | 47.21 | 47.32 | 47.09 | 47.24 | 4,538,556 | +0.14(+0.29%) |
Feb 09, 2017 | 46.96 | 47.22 | 46.96 | 47.10 | 5,290,464 | +0.15(+0.31%) |
Feb 08, 2017 | 47.03 | 46.74 | 46.96 | 6,901,563 | +0.08(+0.18%) | |
Feb 07, 2017 | 46.78 | 46.93 | 46.74 | 46.87 | 10,921,102 | +0.18(+0.39%) |
Feb 06, 2017 | 46.60 | 46.69 | 46.48 | 46.69 | 7,307,236 | +0.03(+0.06%) |
Feb 03, 2017 | 46.53 | 46.72 | 46.52 | 46.66 | 7,423,535 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.44 | 46.12 | 46.36 | 9,341,167 | -0.09(-0.20%) |