Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.23 | 52.30 | 50.86 | 51.47 | 2,953,189 | +0.76(+1.51%) |
Apr 27, 2017 | 50.64 | 51.27 | 50.51 | 50.71 | 2,391,243 | +0.06(+0.11%) |
Apr 26, 2017 | 50.69 | 51.04 | 50.54 | 50.65 | 1,602,033 | -0.07(-0.13%) |
Apr 25, 2017 | 50.28 | 50.89 | 50.21 | 50.72 | 1,809,046 | +0.73(+1.47%) |
Apr 24, 2017 | 49.46 | 50.08 | 49.38 | 49.99 | 1,559,943 | +1.16(+2.37%) |
Apr 21, 2017 | 49.30 | 49.39 | 48.80 | 48.83 | 1,709,830 | -0.49(-0.99%) |
Apr 20, 2017 | 49.03 | 49.51 | 48.72 | 49.32 | 1,846,720 | +0.49(+1.00%) |
Apr 19, 2017 | 49.06 | 49.38 | 48.72 | 48.83 | 2,413,579 | -0.21(-0.43%) |
Apr 18, 2017 | 48.92 | 49.22 | 48.82 | 49.04 | 1,920,816 | -0.17(-0.35%) |
Apr 17, 2017 | 49.23 | 49.29 | 48.87 | 49.21 | 1,202,261 | +0.12(+0.25%) |
Apr 13, 2017 | 49.23 | 49.57 | 49.06 | 49.09 | 1,493,614 | -0.14(-0.28%) |
Apr 12, 2017 | 49.46 | 49.59 | 49.01 | 49.23 | 1,900,084 | -0.22(-0.44%) |
Apr 11, 2017 | 49.36 | 49.61 | 49.16 | 49.45 | 3,044,611 | -0.19(-0.38%) |
Apr 10, 2017 | 49.23 | 49.73 | 49.20 | 49.64 | 1,504,926 | +0.43(+0.88%) |
Apr 07, 2017 | 49.29 | 49.39 | 49.11 | 49.20 | 640,760 | -0.08(-0.16%) |
Apr 06, 2017 | 49.04 | 49.46 | 48.94 | 49.29 | 884,748 | +0.26(+0.53%) |
Apr 05, 2017 | 49.03 | 49.46 | 48.87 | 49.03 | 1,708,064 | +0.19(+0.38%) |
Apr 04, 2017 | 48.92 | 49.07 | 48.66 | 48.84 | 1,861,602 | -0.09(-0.18%) |
Apr 03, 2017 | 49.00 | 49.35 | 48.45 | 48.93 | 2,357,158 | -0.07(-0.15%) |
Mar 31, 2017 | 48.47 | 49.15 | 48.32 | 49.00 | 1,500,335 | +0.49(+1.01%) |
Mar 30, 2017 | 48.59 | 48.81 | 48.37 | 48.51 | 1,420,252 | -0.02(-0.05%) |
Mar 29, 2017 | 48.71 | 49.16 | 48.42 | 48.54 | 1,692,308 | +0.05(+0.10%) |
Mar 28, 2017 | 48.04 | 48.63 | 47.80 | 48.49 | 1,005,111 | +0.41(+0.86%) |
Mar 27, 2017 | 47.78 | 48.25 | 47.32 | 48.07 | 1,159,097 | -0.19(-0.39%) |
Mar 24, 2017 | 48.97 | 48.97 | 47.96 | 48.26 | 2,225,854 | +0.63(+1.33%) |
Mar 23, 2017 | 47.45 | 47.88 | 47.43 | 47.63 | 1,295,984 | +0.03(+0.07%) |
Mar 22, 2017 | 47.61 | 47.86 | 47.43 | 47.59 | 2,041,458 | -0.02(-0.03%) |
Mar 21, 2017 | 48.24 | 48.39 | 47.47 | 47.61 | 2,287,034 | -0.40(-0.83%) |
Mar 20, 2017 | 48.50 | 48.70 | 47.98 | 48.01 | 1,803,856 | -0.47(-0.97%) |
Mar 17, 2017 | 48.60 | 48.67 | 48.37 | 48.48 | 2,371,008 | +0.06(+0.12%) |
Mar 16, 2017 | 48.60 | 48.76 | 48.33 | 48.42 | 1,755,040 | -0.15(-0.32%) |
Mar 15, 2017 | 47.83 | 48.72 | 47.83 | 48.58 | 2,192,295 | +0.94(+1.96%) |
Mar 14, 2017 | 47.59 | 47.72 | 47.40 | 47.64 | 1,168,772 | -0.18(-0.37%) |
Mar 13, 2017 | 47.56 | 47.98 | 47.27 | 47.82 | 1,933,819 | +0.37(+0.79%) |
Mar 10, 2017 | 47.42 | 47.64 | 47.18 | 47.45 | 1,498,218 | +0.24(+0.50%) |
Mar 09, 2017 | 47.26 | 47.58 | 47.06 | 47.21 | 1,607,554 | -0.12(-0.26%) |
Mar 08, 2017 | 47.37 | 47.58 | 47.21 | 47.33 | 1,586,056 | -0.02(-0.05%) |
Mar 07, 2017 | 47.50 | 47.64 | 47.20 | 47.36 | 2,045,745 | -0.11(-0.22%) |
Mar 06, 2017 | 47.45 | 47.73 | 47.20 | 47.46 | 1,926,001 | -0.33(-0.68%) |
Mar 03, 2017 | 47.69 | 47.91 | 47.69 | 47.79 | 1,767,765 | +0.08(+0.17%) |
Mar 02, 2017 | 47.94 | 48.02 | 47.45 | 47.71 | 2,388,691 | -0.23(-0.48%) |
Mar 01, 2017 | 47.37 | 48.20 | 47.26 | 47.94 | 1,765,018 | +1.03(+2.19%) |
Feb 28, 2017 | 46.93 | 47.11 | 46.63 | 46.91 | 2,026,254 | +0.00(+0.00%) |
Feb 27, 2017 | 46.90 | 47.10 | 46.76 | 46.91 | 1,095,679 | -0.11(-0.24%) |
Feb 24, 2017 | 46.45 | 47.11 | 46.16 | 47.02 | 2,269,520 | +0.43(+0.93%) |
Feb 23, 2017 | 47.20 | 47.32 | 46.48 | 46.59 | 1,252,704 | -0.35(-0.75%) |
Feb 22, 2017 | 47.01 | 47.33 | 46.83 | 46.94 | 1,155,753 | -0.30(-0.64%) |
Feb 21, 2017 | 46.89 | 47.34 | 46.76 | 47.24 | 1,911,074 | +0.36(+0.76%) |
Feb 17, 2017 | 46.89 | 46.89 | 46.89 | 0 | +0.24(+0.52%) | |
Feb 16, 2017 | 46.86 | 47.33 | 46.16 | 46.64 | 1,378,616 | -0.15(-0.33%) |
Feb 15, 2017 | 46.52 | 46.93 | 46.39 | 46.80 | 1,257,518 | +0.24(+0.51%) |
Feb 14, 2017 | 46.73 | 46.76 | 46.26 | 46.56 | 1,241,133 | -0.20(-0.42%) |
Feb 13, 2017 | 46.70 | 47.17 | 46.63 | 46.76 | 1,461,502 | +0.31(+0.66%) |
Feb 10, 2017 | 46.48 | 46.67 | 46.06 | 46.45 | 1,539,542 | +0.11(+0.23%) |
Feb 09, 2017 | 45.64 | 46.45 | 45.64 | 46.34 | 1,388,322 | +0.68(+1.50%) |
Feb 08, 2017 | 44.68 | 45.83 | 44.61 | 45.66 | 5,694,557 | +0.44(+0.97%) |
Feb 07, 2017 | 45.51 | 45.61 | 45.15 | 45.22 | 2,335,386 | -0.14(-0.30%) |
Feb 06, 2017 | 45.27 | 45.46 | 45.11 | 45.36 | 1,082,344 | -0.17(-0.37%) |
Feb 03, 2017 | 45.15 | 46.04 | 44.76 | 45.53 | 1,780,965 | +0.66(+1.47%) |
Feb 02, 2017 | 44.54 | 45.11 | 44.29 | 44.87 | 2,331,896 | +0.06(+0.15%) |