Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.22 | 52.32 | 51.94 | 52.01 | 3,483,936 | -0.21(-0.40%) |
Apr 27, 2017 | 51.71 | 52.49 | 51.53 | 52.22 | 2,902,375 | +0.31(+0.61%) |
Apr 26, 2017 | 51.98 | 52.23 | 51.85 | 51.90 | 3,679,948 | -0.13(-0.25%) |
Apr 25, 2017 | 51.94 | 52.16 | 51.79 | 52.03 | 2,379,516 | -0.08(-0.16%) |
Apr 24, 2017 | 52.00 | 52.21 | 51.65 | 52.12 | 3,540,334 | +0.08(+0.16%) |
Apr 21, 2017 | 51.59 | 52.16 | 51.59 | 52.03 | 3,548,916 | +0.32(+0.62%) |
Apr 20, 2017 | 51.94 | 51.87 | 51.35 | 51.71 | 3,284,506 | -0.23(-0.44%) |
Apr 19, 2017 | 52.13 | 52.24 | 51.76 | 51.94 | 3,654,690 | -0.18(-0.35%) |
Apr 18, 2017 | 51.96 | 52.23 | 51.87 | 52.12 | 3,165,923 | +0.18(+0.35%) |
Apr 17, 2017 | 51.89 | 52.04 | 51.80 | 51.94 | 1,894,484 | +0.15(+0.30%) |
Apr 13, 2017 | 51.99 | 52.06 | 51.59 | 51.79 | 2,476,747 | -0.19(-0.37%) |
Apr 12, 2017 | 51.49 | 52.02 | 51.39 | 51.98 | 2,982,375 | +0.31(+0.59%) |
Apr 11, 2017 | 51.67 | 51.79 | 51.37 | 51.67 | 2,669,206 | -0.08(-0.16%) |
Apr 10, 2017 | 51.73 | 51.85 | 51.39 | 51.76 | 2,030,260 | +0.14(+0.27%) |
Apr 07, 2017 | 51.99 | 52.13 | 51.60 | 51.62 | 3,827,323 | -0.23(-0.44%) |
Apr 06, 2017 | 51.85 | 51.96 | 51.65 | 51.85 | 2,704,630 | -0.16(-0.31%) |
Apr 05, 2017 | 51.59 | 52.06 | 51.45 | 52.01 | 2,820,578 | +0.41(+0.80%) |
Apr 04, 2017 | 51.49 | 51.77 | 51.35 | 51.59 | 2,305,359 | +0.11(+0.21%) |
Apr 03, 2017 | 51.39 | 51.51 | 50.99 | 51.49 | 2,531,104 | +0.02(+0.03%) |
Mar 31, 2017 | 51.43 | 51.76 | 51.43 | 51.47 | 2,948,016 | -0.02(-0.04%) |
Mar 30, 2017 | 51.49 | 51.67 | 51.26 | 51.49 | 2,714,250 | -0.18(-0.34%) |
Mar 29, 2017 | 51.82 | 51.92 | 51.59 | 51.67 | 2,963,734 | -0.35(-0.66%) |
Mar 28, 2017 | 51.74 | 52.06 | 51.69 | 52.02 | 3,449,625 | +0.11(+0.22%) |
Mar 27, 2017 | 52.09 | 52.33 | 51.63 | 51.90 | 3,346,165 | -0.08(-0.15%) |
Mar 24, 2017 | 51.67 | 52.15 | 51.58 | 51.98 | 2,568,601 | +0.26(+0.50%) |
Mar 23, 2017 | 51.64 | 52.16 | 51.55 | 51.72 | 3,331,834 | +0.01(+0.01%) |
Mar 22, 2017 | 51.63 | 51.99 | 51.46 | 51.71 | 3,403,144 | +0.35(+0.69%) |
Mar 21, 2017 | 50.68 | 51.54 | 50.68 | 51.36 | 4,120,451 | +0.65(+1.29%) |
Mar 20, 2017 | 51.08 | 51.26 | 50.60 | 50.70 | 2,427,767 | -0.26(-0.51%) |
Mar 17, 2017 | 50.73 | 51.26 | 50.67 | 50.97 | 4,986,753 | +0.35(+0.70%) |
Mar 16, 2017 | 50.97 | 50.99 | 50.50 | 50.61 | 2,106,672 | -0.51(-1.00%) |
Mar 15, 2017 | 50.50 | 51.37 | 50.47 | 51.13 | 2,316,315 | +0.68(+1.35%) |
Mar 14, 2017 | 50.44 | 50.55 | 50.24 | 50.44 | 2,141,377 | -0.02(-0.03%) |
Mar 13, 2017 | 50.15 | 50.49 | 50.09 | 50.46 | 2,506,710 | +0.31(+0.63%) |
Mar 10, 2017 | 50.15 | 50.29 | 49.80 | 50.15 | 3,076,165 | +0.43(+0.86%) |
Mar 09, 2017 | 49.93 | 50.34 | 49.69 | 49.72 | 3,302,630 | -0.24(-0.48%) |
Mar 08, 2017 | 50.43 | 50.53 | 49.85 | 49.95 | 4,077,154 | -0.84(-1.65%) |
Mar 07, 2017 | 50.80 | 51.00 | 50.70 | 50.79 | 3,612,672 | -0.08(-0.17%) |
Mar 06, 2017 | 50.89 | 51.06 | 50.65 | 50.87 | 2,389,672 | -0.13(-0.26%) |
Mar 03, 2017 | 51.04 | 51.08 | 50.57 | 51.00 | 2,774,554 | +0.02(+0.03%) |
Mar 02, 2017 | 50.53 | 51.34 | 50.50 | 50.99 | 3,185,234 | +0.29(+0.57%) |
Mar 01, 2017 | 50.76 | 51.17 | 50.52 | 50.70 | 4,104,502 | -0.65(-1.27%) |
Feb 28, 2017 | 51.14 | 51.49 | 50.98 | 51.35 | 5,102,146 | +0.21(+0.40%) |
Feb 27, 2017 | 51.42 | 51.46 | 51.00 | 51.14 | 4,044,757 | -0.34(-0.67%) |
Feb 24, 2017 | 50.75 | 51.54 | 50.72 | 51.49 | 5,339,551 | +0.87(+1.73%) |
Feb 23, 2017 | 50.26 | 50.67 | 50.08 | 50.61 | 2,982,279 | +0.54(+1.07%) |
Feb 22, 2017 | 49.59 | 50.15 | 49.47 | 50.08 | 3,202,958 | +0.42(+0.85%) |
Feb 21, 2017 | 49.06 | 49.74 | 48.88 | 49.65 | 2,696,160 | +0.50(+1.01%) |
Feb 17, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.31(+0.64%) | |
Feb 16, 2017 | 48.60 | 48.86 | 48.54 | 48.84 | 2,465,311 | +0.31(+0.65%) |
Feb 15, 2017 | 48.25 | 48.56 | 48.07 | 48.53 | 2,697,133 | +0.02(+0.03%) |
Feb 14, 2017 | 48.80 | 48.87 | 48.27 | 48.51 | 2,893,832 | -0.40(-0.82%) |
Feb 13, 2017 | 49.05 | 49.15 | 48.65 | 48.91 | 2,854,797 | -0.12(-0.25%) |
Feb 10, 2017 | 48.57 | 49.13 | 48.54 | 49.03 | 3,168,975 | +0.41(+0.84%) |
Feb 09, 2017 | 48.92 | 49.09 | 48.58 | 48.63 | 3,282,744 | -0.29(-0.60%) |
Feb 08, 2017 | 48.55 | 49.09 | 48.55 | 48.92 | 2,369,799 | +0.35(+0.73%) |
Feb 07, 2017 | 48.60 | 48.63 | 48.28 | 48.57 | 2,044,106 | +0.08(+0.17%) |
Feb 06, 2017 | 48.81 | 48.93 | 48.41 | 48.48 | 2,292,276 | -0.16(-0.33%) |
Feb 03, 2017 | 48.45 | 48.88 | 48.35 | 48.64 | 3,012,964 | +0.19(+0.39%) |
Feb 02, 2017 | 47.94 | 48.47 | 47.84 | 48.45 | 2,373,071 | +0.52(+1.09%) |