Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.18 | 52.20 | 52.08 | 52.11 | 31,050,980 | -0.06(-0.11%) |
Apr 27, 2017 | 52.21 | 52.21 | 52.07 | 52.17 | 16,963,928 | +0.05(+0.09%) |
Apr 26, 2017 | 52.12 | 52.30 | 52.12 | 52.12 | 25,086,360 | -0.15(-0.28%) |
Apr 25, 2017 | 52.15 | 52.34 | 52.09 | 52.26 | 30,578,342 | +0.37(+0.71%) |
Apr 24, 2017 | 51.79 | 51.95 | 51.77 | 51.90 | 40,029,860 | +1.28(+2.53%) |
Apr 21, 2017 | 50.58 | 50.66 | 50.51 | 50.61 | 23,250,152 | +0.03(+0.06%) |
Apr 20, 2017 | 50.61 | 50.72 | 50.57 | 50.58 | 25,081,144 | +0.40(+0.80%) |
Apr 19, 2017 | 50.44 | 50.47 | 50.12 | 50.18 | 16,238,688 | -0.20(-0.41%) |
Apr 18, 2017 | 50.27 | 50.39 | 50.11 | 50.39 | 25,920,772 | -0.23(-0.45%) |
Apr 17, 2017 | 50.52 | 50.66 | 50.51 | 50.61 | 19,067,366 | +0.31(+0.62%) |
Apr 13, 2017 | 50.39 | 50.46 | 50.26 | 50.30 | 20,520,218 | -0.33(-0.65%) |
Apr 12, 2017 | 50.60 | 50.66 | 50.41 | 50.63 | 30,665,038 | -0.04(-0.08%) |
Apr 11, 2017 | 50.64 | 50.70 | 50.33 | 50.67 | 22,850,116 | +0.24(+0.47%) |
Apr 10, 2017 | 50.42 | 50.52 | 50.37 | 50.44 | 13,861,461 | -0.06(-0.11%) |
Apr 07, 2017 | 50.44 | 50.58 | 50.42 | 50.49 | 19,404,588 | -0.03(-0.06%) |
Apr 06, 2017 | 50.54 | 50.62 | 50.44 | 50.52 | 21,811,310 | +0.01(+0.02%) |
Apr 05, 2017 | 50.75 | 50.88 | 50.50 | 50.52 | 27,805,386 | -0.27(-0.53%) |
Apr 04, 2017 | 50.58 | 50.79 | 50.52 | 50.79 | 20,561,392 | -0.02(-0.03%) |
Apr 03, 2017 | 50.79 | 50.84 | 50.44 | 50.80 | 40,226,160 | -0.07(-0.14%) |
Mar 31, 2017 | 50.73 | 50.93 | 50.68 | 50.88 | 37,797,640 | -0.07(-0.14%) |
Mar 30, 2017 | 50.99 | 51.09 | 50.90 | 50.95 | 19,650,574 | -0.18(-0.35%) |
Mar 29, 2017 | 50.88 | 51.15 | 50.87 | 51.13 | 23,373,728 | +0.00(+0.00%) |
Mar 28, 2017 | 50.96 | 51.17 | 50.93 | 51.13 | 28,399,964 | +0.25(+0.48%) |
Mar 27, 2017 | 50.71 | 50.95 | 50.66 | 50.88 | 37,091,032 | +0.13(+0.26%) |
Mar 24, 2017 | 50.73 | 50.86 | 50.67 | 50.75 | 30,932,540 | +0.14(+0.27%) |
Mar 23, 2017 | 50.42 | 50.72 | 50.42 | 50.61 | 31,092,044 | +0.11(+0.23%) |
Mar 22, 2017 | 50.33 | 50.55 | 50.29 | 50.50 | 17,744,194 | +0.01(+0.02%) |
Mar 21, 2017 | 51.11 | 51.15 | 50.46 | 50.49 | 28,565,878 | -0.23(-0.46%) |
Mar 20, 2017 | 50.84 | 50.92 | 50.66 | 50.72 | 16,509,609 | -0.10(-0.20%) |
Mar 17, 2017 | 50.79 | 50.92 | 50.69 | 50.83 | 25,340,868 | +0.13(+0.26%) |
Mar 16, 2017 | 50.72 | 50.75 | 50.58 | 50.70 | 29,849,742 | +0.24(+0.49%) |
Mar 15, 2017 | 49.85 | 50.46 | 49.84 | 50.45 | 27,965,414 | +0.71(+1.43%) |
Mar 14, 2017 | 49.76 | 49.80 | 49.65 | 49.74 | 19,532,676 | -0.38(-0.77%) |
Mar 13, 2017 | 49.99 | 50.13 | 49.98 | 50.12 | 24,142,554 | +0.26(+0.52%) |
Mar 10, 2017 | 49.79 | 49.92 | 49.70 | 49.86 | 23,247,786 | +0.42(+0.84%) |
Mar 09, 2017 | 49.39 | 49.47 | 49.32 | 49.45 | 16,368,507 | +0.19(+0.38%) |
Mar 08, 2017 | 49.41 | 49.45 | 49.21 | 49.26 | 14,163,523 | -0.18(-0.36%) |
Mar 07, 2017 | 49.39 | 49.52 | 49.32 | 49.44 | 19,967,608 | -0.17(-0.35%) |
Mar 06, 2017 | 49.60 | 49.62 | 49.47 | 49.61 | 13,425,920 | -0.16(-0.31%) |
Mar 03, 2017 | 49.58 | 49.82 | 49.50 | 49.77 | 23,445,186 | +0.29(+0.59%) |
Mar 02, 2017 | 49.59 | 49.64 | 49.46 | 49.47 | 20,143,954 | -0.33(-0.66%) |
Mar 01, 2017 | 49.62 | 49.92 | 49.60 | 49.80 | 24,727,392 | +0.51(+1.04%) |
Feb 28, 2017 | 49.27 | 49.43 | 49.19 | 49.28 | 25,024,570 | -0.07(-0.15%) |
Feb 27, 2017 | 49.16 | 49.37 | 49.15 | 49.36 | 17,188,618 | +0.03(+0.07%) |
Feb 24, 2017 | 49.14 | 49.36 | 49.12 | 49.32 | 19,832,840 | -0.36(-0.72%) |
Feb 23, 2017 | 49.72 | 49.77 | 49.55 | 49.68 | 15,194,934 | +0.11(+0.21%) |
Feb 22, 2017 | 49.32 | 49.61 | 49.32 | 49.58 | 20,972,180 | +0.00(+0.00%) |
Feb 21, 2017 | 49.37 | 49.58 | 49.35 | 49.58 | 14,141,610 | +0.16(+0.33%) |
Feb 17, 2017 | 49.41 | 49.41 | 49.41 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 49.45 | 49.54 | 49.38 | 49.54 | 17,650,846 | +0.11(+0.23%) |
Feb 15, 2017 | 49.03 | 49.43 | 49.01 | 49.43 | 18,928,568 | +0.19(+0.38%) |
Feb 14, 2017 | 49.14 | 49.24 | 48.94 | 49.24 | 17,455,074 | -0.07(-0.15%) |
Feb 13, 2017 | 49.32 | 49.39 | 49.23 | 49.32 | 15,542,410 | +0.20(+0.40%) |
Feb 10, 2017 | 48.95 | 49.15 | 48.93 | 49.12 | 16,176,224 | +0.11(+0.23%) |
Feb 09, 2017 | 48.87 | 49.02 | 48.80 | 49.01 | 17,507,628 | +0.20(+0.42%) |
Feb 08, 2017 | 48.67 | 48.85 | 48.61 | 48.80 | 20,506,868 | +0.08(+0.17%) |
Feb 07, 2017 | 48.66 | 48.74 | 48.62 | 48.72 | 14,842,779 | -0.05(-0.10%) |
Feb 06, 2017 | 48.61 | 48.77 | 48.58 | 48.77 | 19,859,172 | -0.35(-0.71%) |
Feb 03, 2017 | 49.01 | 49.15 | 48.95 | 49.12 | 17,096,502 | +0.20(+0.40%) |
Feb 02, 2017 | 48.94 | 49.00 | 48.79 | 48.92 | 18,116,246 | +0.02(+0.05%) |