Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.37 | 48.41 | 48.09 | 48.20 | 3,590,587 | -0.25(-0.51%) |
Apr 27, 2017 | 48.23 | 48.68 | 48.19 | 48.45 | 1,466,103 | +0.23(+0.48%) |
Apr 26, 2017 | 48.35 | 48.57 | 48.14 | 48.22 | 1,984,347 | -0.15(-0.31%) |
Apr 25, 2017 | 48.18 | 48.41 | 48.03 | 48.37 | 1,726,222 | +0.01(+0.02%) |
Apr 24, 2017 | 48.02 | 48.40 | 47.69 | 48.36 | 2,373,566 | +0.33(+0.70%) |
Apr 21, 2017 | 47.64 | 48.35 | 47.59 | 48.03 | 3,405,161 | +0.42(+0.89%) |
Apr 20, 2017 | 48.17 | 48.04 | 47.48 | 47.61 | 4,003,586 | -0.57(-1.17%) |
Apr 19, 2017 | 48.51 | 48.58 | 47.98 | 48.17 | 2,156,009 | -0.38(-0.79%) |
Apr 18, 2017 | 48.78 | 48.40 | 48.55 | 2,036,219 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.47 | 48.58 | 48.28 | 48.54 | 2,146,634 | +0.21(+0.43%) |
Apr 13, 2017 | 48.66 | 48.69 | 48.13 | 48.33 | 1,844,431 | -0.33(-0.69%) |
Apr 12, 2017 | 48.19 | 48.68 | 48.12 | 48.66 | 1,797,711 | +0.37(+0.76%) |
Apr 11, 2017 | 48.16 | 48.35 | 47.83 | 48.30 | 2,344,390 | +0.07(+0.15%) |
Apr 10, 2017 | 48.12 | 48.29 | 47.90 | 48.23 | 2,590,473 | +0.15(+0.31%) |
Apr 07, 2017 | 48.63 | 48.70 | 48.04 | 48.08 | 3,160,016 | -0.37(-0.76%) |
Apr 06, 2017 | 48.66 | 48.74 | 48.34 | 48.44 | 2,588,783 | -0.36(-0.73%) |
Apr 05, 2017 | 48.35 | 48.86 | 48.20 | 48.80 | 1,968,144 | +0.53(+1.09%) |
Apr 04, 2017 | 48.20 | 48.51 | 48.10 | 48.27 | 1,541,056 | +0.01(+0.02%) |
Apr 03, 2017 | 48.16 | 48.29 | 47.70 | 48.27 | 2,096,085 | -0.02(-0.05%) |
Mar 31, 2017 | 48.06 | 48.53 | 47.97 | 48.29 | 1,477,203 | +0.16(+0.33%) |
Mar 30, 2017 | 48.33 | 48.46 | 47.92 | 48.13 | 1,725,795 | -0.40(-0.82%) |
Mar 29, 2017 | 48.59 | 48.72 | 48.26 | 48.53 | 1,795,455 | -0.18(-0.38%) |
Mar 28, 2017 | 48.43 | 48.76 | 48.23 | 48.71 | 1,951,690 | +0.14(+0.30%) |
Mar 27, 2017 | 48.88 | 49.01 | 48.34 | 48.57 | 3,064,182 | -0.08(-0.16%) |
Mar 24, 2017 | 48.39 | 48.88 | 48.30 | 48.65 | 1,978,769 | +0.32(+0.66%) |
Mar 23, 2017 | 48.41 | 48.83 | 48.18 | 48.33 | 1,943,427 | -0.14(-0.30%) |
Mar 22, 2017 | 48.55 | 48.95 | 48.19 | 48.47 | 2,371,325 | +0.10(+0.20%) |
Mar 21, 2017 | 47.53 | 48.55 | 47.53 | 48.38 | 2,285,781 | +0.82(+1.73%) |
Mar 20, 2017 | 47.84 | 48.06 | 47.41 | 47.56 | 1,606,979 | -0.24(-0.50%) |
Mar 17, 2017 | 47.76 | 48.06 | 47.57 | 47.80 | 4,623,747 | +0.24(+0.50%) |
Mar 16, 2017 | 47.89 | 47.92 | 47.38 | 47.56 | 2,298,695 | -0.49(-1.01%) |
Mar 15, 2017 | 47.32 | 48.30 | 47.29 | 48.04 | 2,809,592 | +0.92(+1.94%) |
Mar 14, 2017 | 47.14 | 47.39 | 46.96 | 47.13 | 2,111,389 | -0.06(-0.12%) |
Mar 13, 2017 | 46.69 | 47.25 | 46.65 | 47.18 | 3,583,764 | +0.41(+0.89%) |
Mar 10, 2017 | 46.51 | 46.79 | 46.43 | 46.77 | 1,828,343 | +0.49(+1.05%) |
Mar 09, 2017 | 46.50 | 46.80 | 46.23 | 46.28 | 1,935,405 | -0.22(-0.46%) |
Mar 08, 2017 | 46.83 | 46.87 | 46.39 | 46.50 | 1,966,993 | -0.72(-1.53%) |
Mar 07, 2017 | 47.06 | 47.46 | 46.99 | 47.22 | 2,230,873 | +0.12(+0.25%) |
Mar 06, 2017 | 47.13 | 47.24 | 46.94 | 47.10 | 3,858,723 | -0.12(-0.25%) |
Mar 03, 2017 | 47.79 | 47.95 | 46.78 | 47.22 | 3,600,135 | -0.67(-1.40%) |
Mar 02, 2017 | 47.57 | 48.34 | 47.44 | 47.89 | 3,583,209 | +0.17(+0.35%) |
Mar 01, 2017 | 47.44 | 48.06 | 47.18 | 47.73 | 3,660,712 | -0.28(-0.58%) |
Feb 28, 2017 | 47.24 | 48.06 | 47.24 | 48.00 | 4,387,405 | +0.58(+1.23%) |
Feb 27, 2017 | 47.30 | 47.49 | 47.14 | 47.42 | 2,227,495 | +0.04(+0.08%) |
Feb 24, 2017 | 47.41 | 47.61 | 47.24 | 47.38 | 4,284,379 | +0.17(+0.35%) |
Feb 23, 2017 | 46.67 | 47.39 | 46.59 | 47.22 | 3,429,356 | +0.70(+1.51%) |
Feb 22, 2017 | 46.18 | 46.57 | 46.10 | 46.51 | 2,299,559 | +0.26(+0.57%) |
Feb 21, 2017 | 45.72 | 46.35 | 45.60 | 46.25 | 1,592,742 | +0.42(+0.92%) |
Feb 17, 2017 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.50 | 45.80 | 45.30 | 45.78 | 2,843,097 | +0.36(+0.79%) |
Feb 15, 2017 | 45.33 | 45.61 | 45.10 | 45.42 | 2,622,180 | -0.26(-0.58%) |
Feb 14, 2017 | 46.03 | 46.05 | 45.33 | 45.69 | 2,084,441 | -0.41(-0.90%) |
Feb 13, 2017 | 45.90 | 46.12 | 45.63 | 46.10 | 1,284,026 | +0.27(+0.59%) |
Feb 10, 2017 | 45.54 | 45.92 | 45.49 | 45.83 | 2,478,645 | +0.09(+0.19%) |
Feb 09, 2017 | 46.03 | 46.24 | 45.69 | 45.74 | 1,739,613 | -0.30(-0.65%) |
Feb 08, 2017 | 45.77 | 46.28 | 45.66 | 46.04 | 1,963,525 | +0.34(+0.74%) |
Feb 07, 2017 | 45.51 | 45.79 | 45.31 | 45.70 | 2,087,324 | +0.32(+0.71%) |
Feb 06, 2017 | 45.70 | 45.72 | 45.26 | 45.38 | 1,529,866 | -0.12(-0.26%) |
Feb 03, 2017 | 45.35 | 45.70 | 45.12 | 45.50 | 2,113,169 | +0.25(+0.56%) |
Feb 02, 2017 | 44.93 | 45.25 | 44.27 | 45.24 | 4,346,867 | +0.08(+0.17%) |