Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.90 | 47.94 | 47.62 | 47.73 | 3,626,028 | -0.24(-0.51%) |
Apr 27, 2017 | 47.76 | 48.20 | 47.72 | 47.98 | 1,480,574 | +0.23(+0.48%) |
Apr 26, 2017 | 47.88 | 48.09 | 47.67 | 47.75 | 2,003,934 | -0.15(-0.31%) |
Apr 25, 2017 | 47.71 | 47.94 | 47.56 | 47.90 | 1,743,261 | +0.01(+0.02%) |
Apr 24, 2017 | 47.55 | 47.93 | 47.23 | 47.89 | 2,396,995 | +0.33(+0.70%) |
Apr 21, 2017 | 47.17 | 47.88 | 47.13 | 47.56 | 3,438,772 | +0.42(+0.89%) |
Apr 20, 2017 | 47.70 | 47.57 | 47.01 | 47.14 | 4,043,103 | -0.56(-1.17%) |
Apr 19, 2017 | 48.04 | 48.10 | 47.51 | 47.70 | 2,177,290 | -0.38(-0.79%) |
Apr 18, 2017 | 48.31 | 47.93 | 48.08 | 2,056,318 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.00 | 48.10 | 47.81 | 48.06 | 2,167,822 | +0.21(+0.43%) |
Apr 13, 2017 | 48.19 | 48.21 | 47.66 | 47.86 | 1,862,637 | -0.33(-0.69%) |
Apr 12, 2017 | 47.72 | 48.20 | 47.65 | 48.19 | 1,815,455 | +0.36(+0.76%) |
Apr 11, 2017 | 47.69 | 47.88 | 47.36 | 47.83 | 2,367,531 | +0.07(+0.15%) |
Apr 10, 2017 | 47.65 | 47.81 | 47.43 | 47.76 | 2,616,043 | +0.15(+0.31%) |
Apr 07, 2017 | 48.15 | 48.23 | 47.57 | 47.61 | 3,191,207 | -0.36(-0.76%) |
Apr 06, 2017 | 48.19 | 48.27 | 47.87 | 47.97 | 2,614,336 | -0.35(-0.73%) |
Apr 05, 2017 | 47.88 | 48.38 | 47.73 | 48.32 | 1,987,571 | +0.52(+1.09%) |
Apr 04, 2017 | 47.72 | 48.04 | 47.63 | 47.80 | 1,556,267 | +0.01(+0.02%) |
Apr 03, 2017 | 47.68 | 47.82 | 47.24 | 47.79 | 2,116,775 | -0.02(-0.05%) |
Mar 31, 2017 | 47.59 | 48.06 | 47.50 | 47.82 | 1,491,784 | +0.16(+0.33%) |
Mar 30, 2017 | 47.86 | 47.98 | 47.46 | 47.66 | 1,742,830 | -0.39(-0.82%) |
Mar 29, 2017 | 48.12 | 48.24 | 47.79 | 48.06 | 1,813,177 | -0.18(-0.38%) |
Mar 28, 2017 | 47.95 | 48.28 | 47.76 | 48.24 | 1,970,954 | +0.14(+0.30%) |
Mar 27, 2017 | 48.40 | 48.53 | 47.87 | 48.09 | 3,094,427 | -0.08(-0.16%) |
Mar 24, 2017 | 47.91 | 48.40 | 47.83 | 48.17 | 1,998,300 | +0.32(+0.66%) |
Mar 23, 2017 | 47.94 | 48.35 | 47.71 | 47.86 | 1,962,610 | -0.14(-0.30%) |
Mar 22, 2017 | 48.08 | 48.47 | 47.72 | 48.00 | 2,394,731 | +0.09(+0.20%) |
Mar 21, 2017 | 47.06 | 48.07 | 47.06 | 47.91 | 2,308,343 | +0.81(+1.72%) |
Mar 20, 2017 | 47.37 | 47.59 | 46.94 | 47.09 | 1,622,841 | -0.24(-0.50%) |
Mar 17, 2017 | 47.29 | 47.59 | 47.11 | 47.33 | 4,669,386 | +0.24(+0.50%) |
Mar 16, 2017 | 47.42 | 47.45 | 46.92 | 47.09 | 2,321,385 | -0.48(-1.01%) |
Mar 15, 2017 | 46.86 | 47.83 | 46.82 | 47.57 | 2,837,325 | +0.91(+1.94%) |
Mar 14, 2017 | 46.67 | 46.93 | 46.50 | 46.67 | 2,132,229 | -0.06(-0.12%) |
Mar 13, 2017 | 46.23 | 46.79 | 46.19 | 46.72 | 3,619,138 | +0.41(+0.89%) |
Mar 10, 2017 | 46.06 | 46.33 | 45.97 | 46.31 | 1,846,390 | +0.48(+1.05%) |
Mar 09, 2017 | 46.04 | 46.34 | 45.78 | 45.83 | 1,954,509 | -0.21(-0.46%) |
Mar 08, 2017 | 46.38 | 46.41 | 45.94 | 46.04 | 1,986,408 | -0.72(-1.53%) |
Mar 07, 2017 | 46.60 | 47.00 | 46.53 | 46.76 | 2,252,893 | +0.12(+0.25%) |
Mar 06, 2017 | 46.67 | 46.78 | 46.49 | 46.64 | 3,896,811 | -0.12(-0.25%) |
Mar 03, 2017 | 47.32 | 47.48 | 46.32 | 46.76 | 3,635,670 | -0.66(-1.40%) |
Mar 02, 2017 | 47.11 | 47.87 | 46.97 | 47.42 | 3,618,578 | +0.17(+0.35%) |
Mar 01, 2017 | 46.97 | 47.59 | 46.72 | 47.26 | 3,696,845 | -0.28(-0.58%) |
Feb 28, 2017 | 46.78 | 47.59 | 46.78 | 47.53 | 4,430,711 | +0.58(+1.23%) |
Feb 27, 2017 | 46.83 | 47.03 | 46.67 | 46.96 | 2,249,481 | +0.04(+0.08%) |
Feb 24, 2017 | 46.95 | 47.15 | 46.78 | 46.92 | 4,326,668 | +0.17(+0.35%) |
Feb 23, 2017 | 46.22 | 46.93 | 46.13 | 46.75 | 3,463,206 | +0.69(+1.51%) |
Feb 22, 2017 | 45.73 | 46.12 | 45.65 | 46.06 | 2,322,257 | +0.26(+0.57%) |
Feb 21, 2017 | 45.27 | 45.89 | 45.16 | 45.80 | 1,608,464 | +0.42(+0.92%) |
Feb 17, 2017 | 45.38 | 45.38 | 45.38 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.06 | 45.35 | 44.85 | 45.33 | 2,871,160 | +0.35(+0.79%) |
Feb 15, 2017 | 44.88 | 45.17 | 44.66 | 44.98 | 2,648,063 | -0.26(-0.58%) |
Feb 14, 2017 | 45.58 | 45.60 | 44.88 | 45.24 | 2,105,016 | -0.41(-0.90%) |
Feb 13, 2017 | 45.45 | 45.67 | 45.18 | 45.65 | 1,296,700 | +0.27(+0.59%) |
Feb 10, 2017 | 45.10 | 45.48 | 45.05 | 45.38 | 2,503,110 | +0.09(+0.19%) |
Feb 09, 2017 | 45.58 | 45.79 | 45.24 | 45.29 | 1,756,784 | -0.30(-0.65%) |
Feb 08, 2017 | 45.33 | 45.83 | 45.22 | 45.59 | 1,982,906 | +0.34(+0.74%) |
Feb 07, 2017 | 45.07 | 45.34 | 44.86 | 45.26 | 2,107,927 | +0.32(+0.71%) |
Feb 06, 2017 | 45.26 | 45.27 | 44.82 | 44.94 | 1,544,966 | -0.12(-0.26%) |
Feb 03, 2017 | 44.90 | 45.26 | 44.68 | 45.05 | 2,134,027 | +0.25(+0.56%) |
Feb 02, 2017 | 44.49 | 44.81 | 43.83 | 44.80 | 4,389,773 | +0.08(+0.17%) |