Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.17 | 52.19 | 52.07 | 52.10 | 31,059,226 | -0.06(-0.11%) |
Apr 27, 2017 | 52.19 | 52.19 | 52.05 | 52.15 | 16,968,432 | +0.05(+0.09%) |
Apr 26, 2017 | 52.10 | 52.28 | 52.10 | 52.10 | 25,093,022 | -0.15(-0.28%) |
Apr 25, 2017 | 52.14 | 52.32 | 52.08 | 52.25 | 30,586,462 | +0.37(+0.71%) |
Apr 24, 2017 | 51.78 | 51.94 | 51.75 | 51.88 | 40,040,488 | +1.28(+2.53%) |
Apr 21, 2017 | 50.57 | 50.64 | 50.50 | 50.60 | 23,256,326 | +0.03(+0.06%) |
Apr 20, 2017 | 50.59 | 50.71 | 50.56 | 50.57 | 25,087,806 | +0.40(+0.80%) |
Apr 19, 2017 | 50.43 | 50.46 | 50.11 | 50.17 | 16,243,000 | -0.20(-0.41%) |
Apr 18, 2017 | 50.26 | 50.37 | 50.09 | 50.37 | 25,927,656 | -0.23(-0.45%) |
Apr 17, 2017 | 50.50 | 50.64 | 50.50 | 50.60 | 19,072,430 | +0.31(+0.62%) |
Apr 13, 2017 | 50.38 | 50.45 | 50.24 | 50.29 | 20,525,666 | -0.33(-0.65%) |
Apr 12, 2017 | 50.58 | 50.65 | 50.40 | 50.62 | 30,673,182 | -0.04(-0.08%) |
Apr 11, 2017 | 50.63 | 50.68 | 50.32 | 50.66 | 22,856,184 | +0.24(+0.47%) |
Apr 10, 2017 | 50.41 | 50.50 | 50.36 | 50.42 | 13,865,142 | -0.06(-0.11%) |
Apr 07, 2017 | 50.42 | 50.57 | 50.41 | 50.48 | 19,409,740 | -0.03(-0.06%) |
Apr 06, 2017 | 50.53 | 50.61 | 50.42 | 50.51 | 21,817,102 | +0.01(+0.02%) |
Apr 05, 2017 | 50.73 | 50.86 | 50.48 | 50.50 | 27,812,770 | -0.27(-0.53%) |
Apr 04, 2017 | 50.57 | 50.77 | 50.50 | 50.77 | 20,566,852 | -0.02(-0.03%) |
Apr 03, 2017 | 50.78 | 50.82 | 50.43 | 50.79 | 40,236,844 | -0.07(-0.14%) |
Mar 31, 2017 | 50.72 | 50.92 | 50.67 | 50.86 | 37,807,680 | -0.07(-0.14%) |
Mar 30, 2017 | 50.98 | 51.07 | 50.89 | 50.94 | 19,655,792 | -0.18(-0.35%) |
Mar 29, 2017 | 50.86 | 51.14 | 50.85 | 51.12 | 23,379,936 | +0.00(+0.00%) |
Mar 28, 2017 | 50.94 | 51.16 | 50.92 | 51.12 | 28,407,506 | +0.24(+0.48%) |
Mar 27, 2017 | 50.70 | 50.94 | 50.64 | 50.87 | 37,100,884 | +0.13(+0.26%) |
Mar 24, 2017 | 50.72 | 50.85 | 50.66 | 50.74 | 30,940,756 | +0.14(+0.27%) |
Mar 23, 2017 | 50.41 | 50.71 | 50.41 | 50.60 | 31,100,300 | +0.11(+0.23%) |
Mar 22, 2017 | 50.32 | 50.54 | 50.27 | 50.49 | 17,748,906 | +0.01(+0.02%) |
Mar 21, 2017 | 51.10 | 51.14 | 50.45 | 50.48 | 28,573,464 | -0.23(-0.46%) |
Mar 20, 2017 | 50.83 | 50.90 | 50.64 | 50.71 | 16,513,993 | -0.10(-0.20%) |
Mar 17, 2017 | 50.77 | 50.91 | 50.67 | 50.81 | 25,347,598 | +0.13(+0.26%) |
Mar 16, 2017 | 50.71 | 50.73 | 50.57 | 50.68 | 29,857,670 | +0.24(+0.49%) |
Mar 15, 2017 | 49.83 | 50.44 | 49.83 | 50.44 | 27,972,840 | +0.71(+1.43%) |
Mar 14, 2017 | 49.74 | 49.78 | 49.64 | 49.73 | 19,537,864 | -0.38(-0.77%) |
Mar 13, 2017 | 49.97 | 50.12 | 49.96 | 50.11 | 24,148,966 | +0.26(+0.52%) |
Mar 10, 2017 | 49.78 | 49.91 | 49.69 | 49.85 | 23,253,960 | +0.42(+0.84%) |
Mar 09, 2017 | 49.38 | 49.46 | 49.30 | 49.43 | 16,372,854 | +0.19(+0.38%) |
Mar 08, 2017 | 49.39 | 49.44 | 49.20 | 49.25 | 14,167,284 | -0.18(-0.36%) |
Mar 07, 2017 | 49.38 | 49.51 | 49.30 | 49.43 | 19,972,910 | -0.17(-0.35%) |
Mar 06, 2017 | 49.59 | 49.61 | 49.46 | 49.60 | 13,429,485 | -0.16(-0.31%) |
Mar 03, 2017 | 49.56 | 49.81 | 49.49 | 49.75 | 23,451,412 | +0.29(+0.59%) |
Mar 02, 2017 | 49.57 | 49.63 | 49.45 | 49.46 | 20,149,302 | -0.33(-0.66%) |
Mar 01, 2017 | 49.61 | 49.90 | 49.59 | 49.78 | 24,733,958 | +0.51(+1.04%) |
Feb 28, 2017 | 49.25 | 49.42 | 49.18 | 49.27 | 25,031,216 | -0.07(-0.15%) |
Feb 27, 2017 | 49.15 | 49.35 | 49.14 | 49.34 | 17,193,182 | +0.03(+0.07%) |
Feb 24, 2017 | 49.13 | 49.34 | 49.11 | 49.31 | 19,838,106 | -0.36(-0.72%) |
Feb 23, 2017 | 49.71 | 49.75 | 49.54 | 49.67 | 15,198,969 | +0.11(+0.21%) |
Feb 22, 2017 | 49.31 | 49.60 | 49.31 | 49.56 | 20,977,750 | +0.00(+0.00%) |
Feb 21, 2017 | 49.35 | 49.56 | 49.34 | 49.56 | 14,145,365 | +0.16(+0.33%) |
Feb 17, 2017 | 49.40 | 49.40 | 49.40 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 49.43 | 49.53 | 49.37 | 49.53 | 17,655,534 | +0.11(+0.23%) |
Feb 15, 2017 | 49.02 | 49.42 | 49.00 | 49.42 | 18,933,594 | +0.19(+0.38%) |
Feb 14, 2017 | 49.13 | 49.23 | 48.93 | 49.23 | 17,459,708 | -0.07(-0.15%) |
Feb 13, 2017 | 49.31 | 49.38 | 49.22 | 49.30 | 15,546,538 | +0.20(+0.40%) |
Feb 10, 2017 | 48.94 | 49.14 | 48.92 | 49.11 | 16,180,520 | +0.11(+0.23%) |
Feb 09, 2017 | 48.85 | 49.00 | 48.79 | 48.99 | 17,512,278 | +0.20(+0.42%) |
Feb 08, 2017 | 48.66 | 48.84 | 48.60 | 48.79 | 20,512,314 | +0.08(+0.17%) |
Feb 07, 2017 | 48.65 | 48.73 | 48.61 | 48.71 | 14,846,721 | -0.05(-0.10%) |
Feb 06, 2017 | 48.60 | 48.76 | 48.57 | 48.76 | 19,864,446 | -0.35(-0.71%) |
Feb 03, 2017 | 49.00 | 49.14 | 48.94 | 49.11 | 17,101,042 | +0.20(+0.40%) |
Feb 02, 2017 | 48.93 | 48.98 | 48.77 | 48.91 | 18,121,058 | +0.02(+0.05%) |