Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.30 | 50.57 | 49.94 | 50.51 | 4,166,596 | +0.27(+0.54%) |
Apr 27, 2017 | 49.80 | 50.39 | 49.55 | 50.24 | 4,290,200 | +0.60(+1.21%) |
Apr 26, 2017 | 49.43 | 49.75 | 48.65 | 49.64 | 3,836,302 | +0.54(+1.10%) |
Apr 25, 2017 | 48.48 | 49.51 | 48.29 | 49.10 | 5,011,307 | +1.55(+3.26%) |
Apr 24, 2017 | 47.96 | 48.04 | 47.37 | 47.55 | 4,004,949 | +0.39(+0.83%) |
Apr 21, 2017 | 47.17 | 47.46 | 46.98 | 47.16 | 4,305,747 | +0.14(+0.30%) |
Apr 20, 2017 | 47.62 | 48.21 | 47.00 | 47.02 | 6,063,217 | -0.13(-0.28%) |
Apr 19, 2017 | 49.41 | 50.15 | 46.64 | 47.15 | 14,682,754 | -1.83(-3.74%) |
Apr 18, 2017 | 48.21 | 49.40 | 48.20 | 48.98 | 3,290,457 | +0.37(+0.76%) |
Apr 17, 2017 | 48.29 | 48.79 | 48.28 | 48.61 | 1,712,778 | +0.32(+0.66%) |
Apr 13, 2017 | 48.59 | 49.21 | 48.24 | 48.29 | 2,003,560 | -0.30(-0.62%) |
Apr 12, 2017 | 48.96 | 49.08 | 48.56 | 48.59 | 2,700,555 | -0.31(-0.63%) |
Apr 11, 2017 | 49.92 | 50.43 | 48.39 | 48.90 | 3,533,562 | -0.95(-1.91%) |
Apr 10, 2017 | 50.11 | 50.61 | 49.67 | 49.85 | 3,741,990 | -0.24(-0.48%) |
Apr 07, 2017 | 49.04 | 50.77 | 48.88 | 50.09 | 4,656,931 | +0.96(+1.95%) |
Apr 06, 2017 | 49.02 | 49.28 | 48.86 | 49.13 | 1,778,424 | +0.14(+0.29%) |
Apr 05, 2017 | 49.65 | 49.70 | 48.84 | 48.99 | 3,014,461 | -0.40(-0.81%) |
Apr 04, 2017 | 49.52 | 49.79 | 49.14 | 49.39 | 3,243,786 | -0.13(-0.26%) |
Apr 03, 2017 | 49.48 | 49.74 | 49.22 | 49.52 | 2,877,958 | +0.37(+0.75%) |
Mar 31, 2017 | 49.55 | 49.55 | 48.70 | 49.15 | 4,028,092 | -0.54(-1.09%) |
Mar 30, 2017 | 49.69 | 49.88 | 49.40 | 49.69 | 2,230,341 | +0.00(+0.00%) |
Mar 29, 2017 | 49.43 | 49.79 | 48.97 | 49.69 | 2,464,008 | +0.16(+0.32%) |
Mar 28, 2017 | 49.27 | 49.84 | 48.89 | 49.53 | 2,542,154 | +0.24(+0.49%) |
Mar 27, 2017 | 48.88 | 49.40 | 48.46 | 49.29 | 2,010,511 | +0.11(+0.22%) |
Mar 24, 2017 | 48.99 | 49.42 | 48.74 | 49.18 | 4,078,014 | +0.56(+1.15%) |
Mar 23, 2017 | 48.07 | 49.07 | 47.97 | 48.62 | 5,499,067 | +0.42(+0.87%) |
Mar 22, 2017 | 48.05 | 48.25 | 47.59 | 48.20 | 2,841,201 | +0.16(+0.33%) |
Mar 21, 2017 | 49.80 | 50.16 | 47.80 | 48.04 | 6,671,416 | -1.72(-3.46%) |
Mar 20, 2017 | 49.03 | 49.90 | 48.92 | 49.76 | 3,284,893 | +0.70(+1.43%) |
Mar 17, 2017 | 49.24 | 49.25 | 48.63 | 49.06 | 3,058,524 | +0.06(+0.12%) |
Mar 16, 2017 | 49.19 | 49.33 | 48.83 | 49.00 | 3,198,848 | +0.34(+0.70%) |
Mar 15, 2017 | 49.31 | 49.66 | 48.24 | 48.66 | 3,878,417 | -0.71(-1.44%) |
Mar 14, 2017 | 48.72 | 49.75 | 48.46 | 49.37 | 3,091,383 | +0.38(+0.78%) |
Mar 13, 2017 | 48.29 | 49.60 | 48.29 | 48.99 | 4,942,625 | +0.72(+1.49%) |
Mar 10, 2017 | 47.26 | 48.33 | 47.26 | 48.27 | 3,496,040 | +1.10(+2.33%) |
Mar 09, 2017 | 47.19 | 47.57 | 46.70 | 47.17 | 3,112,249 | -0.18(-0.38%) |
Mar 08, 2017 | 47.45 | 47.97 | 47.06 | 47.35 | 3,334,291 | -0.10(-0.21%) |
Mar 07, 2017 | 47.50 | 47.77 | 47.29 | 47.45 | 2,288,786 | -0.06(-0.13%) |
Mar 06, 2017 | 47.79 | 47.79 | 47.29 | 47.51 | 2,131,391 | -0.31(-0.65%) |
Mar 03, 2017 | 47.42 | 47.98 | 47.30 | 47.82 | 2,800,356 | +0.15(+0.31%) |
Mar 02, 2017 | 47.50 | 47.98 | 47.03 | 47.67 | 2,979,432 | -0.20(-0.42%) |
Mar 01, 2017 | 47.80 | 47.98 | 47.32 | 47.87 | 3,151,240 | +0.43(+0.91%) |
Feb 28, 2017 | 47.79 | 48.20 | 47.25 | 47.44 | 4,758,022 | -0.84(-1.74%) |
Feb 27, 2017 | 48.31 | 48.50 | 47.80 | 48.28 | 4,558,839 | -0.26(-0.54%) |
Feb 24, 2017 | 47.90 | 48.77 | 47.90 | 48.54 | 5,069,116 | +0.26(+0.54%) |
Feb 23, 2017 | 50.00 | 50.37 | 47.91 | 48.28 | 12,737,601 | +0.69(+1.45%) |
Feb 22, 2017 | 47.44 | 48.00 | 46.56 | 47.59 | 8,113,870 | +0.53(+1.13%) |
Feb 21, 2017 | 45.85 | 47.30 | 45.65 | 47.06 | 6,716,823 | +1.43(+3.13%) |
Feb 17, 2017 | 45.63 | 45.63 | 45.63 | 0 | +0.12(+0.26%) | |
Feb 16, 2017 | 45.75 | 45.75 | 44.91 | 45.51 | 3,346,763 | +0.05(+0.11%) |
Feb 15, 2017 | 45.16 | 45.62 | 44.91 | 45.46 | 2,872,767 | +0.39(+0.87%) |
Feb 14, 2017 | 45.09 | 45.27 | 44.60 | 45.07 | 7,140,119 | +0.12(+0.27%) |
Feb 13, 2017 | 44.75 | 45.28 | 44.69 | 44.95 | 3,835,738 | +0.46(+1.03%) |
Feb 10, 2017 | 43.85 | 45.06 | 43.59 | 44.49 | 4,856,232 | +1.10(+2.54%) |
Feb 09, 2017 | 43.40 | 43.79 | 43.03 | 43.39 | 3,254,668 | +0.28(+0.65%) |
Feb 08, 2017 | 43.39 | 43.39 | 42.58 | 43.11 | 2,795,971 | +0.20(+0.47%) |
Feb 07, 2017 | 43.21 | 43.21 | 42.86 | 42.91 | 2,162,803 | -0.14(-0.33%) |
Feb 06, 2017 | 43.12 | 43.24 | 42.83 | 43.05 | 2,190,246 | +0.15(+0.35%) |
Feb 03, 2017 | 42.99 | 43.05 | 42.53 | 42.90 | 1,548,197 | +0.11(+0.26%) |
Feb 02, 2017 | 43.00 | 43.08 | 42.60 | 42.79 | 1,925,180 | -0.22(-0.51%) |