Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,830 | -0.45(-0.94%) |
Apr 27, 2017 | 48.12 | 48.40 | 47.94 | 48.22 | 1,661,085 | +0.11(+0.23%) |
Apr 26, 2017 | 48.04 | 48.14 | 47.74 | 48.11 | 2,088,311 | +0.12(+0.25%) |
Apr 25, 2017 | 48.07 | 48.40 | 47.99 | 47.99 | 2,594,236 | +0.10(+0.22%) |
Apr 24, 2017 | 48.08 | 48.25 | 47.57 | 47.88 | 2,420,095 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.65 | 2,406,800 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.32 | 46.88 | 47.26 | 2,118,687 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.71 | 46.80 | 2,541,615 | -0.11(-0.24%) |
Apr 18, 2017 | 46.54 | 46.95 | 46.54 | 46.91 | 1,762,783 | +0.13(+0.28%) |
Apr 17, 2017 | 46.75 | 46.86 | 46.48 | 46.78 | 1,847,563 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,062,066 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.91 | 47.10 | 2,598,044 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.74 | 47.32 | 2,569,752 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.16 | 46.77 | 46.93 | 1,642,464 | +0.04(+0.09%) |
Apr 07, 2017 | 46.87 | 47.01 | 46.75 | 46.89 | 1,965,015 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.62 | 46.86 | 1,810,301 | -0.12(-0.26%) |
Apr 05, 2017 | 47.00 | 47.45 | 46.77 | 46.98 | 2,855,579 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.78 | 1,915,208 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.45 | 46.82 | 47.09 | 2,882,236 | -0.37(-0.78%) |
Mar 31, 2017 | 47.62 | 47.75 | 47.41 | 47.46 | 3,149,399 | -0.19(-0.39%) |
Mar 30, 2017 | 47.49 | 47.81 | 47.34 | 47.65 | 3,566,656 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.15 | 47.20 | 47.59 | 6,745,350 | -1.22(-2.51%) |
Mar 28, 2017 | 48.91 | 49.19 | 48.76 | 48.82 | 6,150,713 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.52 | 48.91 | 49.06 | 3,410,773 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 49.99 | 49.40 | 49.65 | 1,608,949 | +0.08(+0.16%) |
Mar 23, 2017 | 49.77 | 49.94 | 49.52 | 49.57 | 2,339,887 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,155 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.44 | 49.58 | 49.69 | 2,290,704 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,727 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,515,043 | +0.17(+0.34%) |
Mar 16, 2017 | 50.64 | 50.79 | 50.24 | 50.47 | 1,384,854 | -0.19(-0.37%) |
Mar 15, 2017 | 50.39 | 50.79 | 50.21 | 50.65 | 1,745,115 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.40 | 50.02 | 50.21 | 1,102,693 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,806 | +0.14(+0.29%) |
Mar 10, 2017 | 50.14 | 50.39 | 49.79 | 50.27 | 1,108,559 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,254 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.44 | 49.97 | 50.22 | 1,463,059 | +0.13(+0.26%) |
Mar 07, 2017 | 50.07 | 50.43 | 50.01 | 50.09 | 1,361,868 | -0.20(-0.40%) |
Mar 06, 2017 | 50.15 | 50.43 | 50.02 | 50.29 | 1,544,796 | -0.07(-0.14%) |
Mar 03, 2017 | 50.10 | 50.40 | 49.83 | 50.36 | 2,207,692 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,301 | -0.36(-0.72%) |
Mar 01, 2017 | 49.73 | 50.77 | 49.68 | 50.61 | 3,495,874 | +1.12(+2.26%) |
Feb 28, 2017 | 49.62 | 49.81 | 49.32 | 49.49 | 2,008,254 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.06 | 49.37 | 49.58 | 2,634,401 | -0.23(-0.45%) |
Feb 24, 2017 | 48.70 | 49.91 | 48.51 | 49.81 | 4,185,476 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.78 | 47.99 | 48.68 | 2,351,335 | +0.65(+1.36%) |
Feb 22, 2017 | 47.50 | 48.05 | 47.50 | 48.03 | 1,871,004 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.82 | 47.34 | 47.62 | 2,753,659 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.61 | 47.94 | 1,583,783 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,202 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.40 | 47.76 | 1,382,145 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.72 | 47.30 | 47.57 | 1,825,789 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.53 | 47.07 | 47.11 | 1,617,146 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.46 | 47.13 | 2,503,999 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.45 | 2,073,981 | +0.06(+0.14%) |
Feb 07, 2017 | 46.45 | 46.73 | 45.99 | 46.39 | 3,487,596 | -0.04(-0.09%) |
Feb 06, 2017 | 46.75 | 47.05 | 46.21 | 46.43 | 5,721,317 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.50 | 46.71 | 4,968,155 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.83 | 47.18 | 3,288,012 | +0.02(+0.05%) |