Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.87 | 50.18 | 49.83 | 50.09 | 1,166,423 | +0.09(+0.17%) |
Apr 27, 2017 | 50.07 | 50.22 | 49.82 | 50.01 | 610,060 | -0.06(-0.12%) |
Apr 26, 2017 | 50.08 | 50.27 | 49.92 | 50.07 | 855,852 | +0.04(+0.08%) |
Apr 25, 2017 | 49.89 | 50.08 | 49.61 | 50.03 | 1,212,849 | +0.10(+0.19%) |
Apr 24, 2017 | 49.53 | 50.02 | 49.38 | 49.93 | 1,307,704 | +0.41(+0.84%) |
Apr 21, 2017 | 48.94 | 49.54 | 48.48 | 49.52 | 2,923,513 | +0.54(+1.10%) |
Apr 20, 2017 | 49.25 | 49.60 | 48.61 | 48.98 | 8,012,738 | -4.08(-7.69%) |
Apr 19, 2017 | 52.44 | 53.07 | 52.31 | 53.06 | 1,478,701 | +0.46(+0.88%) |
Apr 18, 2017 | 52.62 | 51.87 | 52.60 | 758,175 | +0.39(+0.74%) | |
Apr 17, 2017 | 51.77 | 52.25 | 51.77 | 52.21 | 908,665 | +0.51(+0.99%) |
Apr 13, 2017 | 52.09 | 52.20 | 51.65 | 51.70 | 1,115,889 | -0.43(-0.83%) |
Apr 12, 2017 | 52.49 | 52.50 | 51.99 | 52.14 | 644,864 | -0.32(-0.61%) |
Apr 11, 2017 | 52.08 | 52.45 | 51.86 | 52.45 | 600,593 | +0.41(+0.80%) |
Apr 10, 2017 | 52.34 | 52.34 | 51.85 | 52.04 | 531,304 | -0.26(-0.50%) |
Apr 07, 2017 | 52.35 | 52.45 | 52.10 | 52.30 | 392,146 | -0.03(-0.06%) |
Apr 06, 2017 | 52.62 | 52.70 | 52.19 | 52.33 | 744,936 | -0.30(-0.57%) |
Apr 05, 2017 | 52.47 | 52.73 | 52.42 | 52.63 | 1,287,953 | +0.06(+0.11%) |
Apr 04, 2017 | 52.67 | 52.88 | 52.36 | 52.57 | 764,710 | -0.13(-0.24%) |
Apr 03, 2017 | 52.36 | 52.75 | 52.18 | 52.69 | 773,005 | +0.44(+0.85%) |
Mar 31, 2017 | 52.23 | 52.44 | 52.17 | 52.25 | 744,242 | -0.09(-0.17%) |
Mar 30, 2017 | 52.41 | 52.51 | 51.89 | 52.34 | 746,210 | -0.12(-0.22%) |
Mar 29, 2017 | 52.12 | 52.45 | 51.88 | 52.45 | 667,515 | +0.30(+0.57%) |
Mar 28, 2017 | 51.82 | 52.20 | 51.42 | 52.15 | 767,917 | +0.14(+0.28%) |
Mar 27, 2017 | 52.31 | 52.56 | 51.50 | 52.01 | 836,064 | -0.30(-0.57%) |
Mar 24, 2017 | 52.58 | 52.80 | 52.12 | 52.31 | 523,628 | -0.25(-0.48%) |
Mar 23, 2017 | 52.62 | 52.85 | 52.41 | 52.56 | 548,777 | -0.15(-0.29%) |
Mar 22, 2017 | 52.67 | 52.94 | 52.49 | 52.71 | 440,132 | +0.00(+0.00%) |
Mar 21, 2017 | 52.82 | 52.90 | 52.15 | 52.71 | 684,392 | -0.14(-0.27%) |
Mar 20, 2017 | 52.81 | 52.87 | 52.59 | 52.86 | 670,768 | +0.07(+0.13%) |
Mar 17, 2017 | 52.62 | 52.95 | 52.53 | 52.79 | 1,056,359 | +0.17(+0.33%) |
Mar 16, 2017 | 52.78 | 52.92 | 52.50 | 52.62 | 825,593 | -0.11(-0.20%) |
Mar 15, 2017 | 52.59 | 52.94 | 52.48 | 52.72 | 1,009,019 | +0.17(+0.33%) |
Mar 14, 2017 | 52.50 | 52.92 | 52.43 | 52.55 | 819,146 | +0.03(+0.06%) |
Mar 13, 2017 | 52.47 | 52.64 | 52.47 | 52.52 | 487,000 | +0.00(+0.00%) |
Mar 10, 2017 | 52.35 | 52.59 | 52.18 | 52.52 | 428,271 | +0.33(+0.63%) |
Mar 09, 2017 | 52.22 | 52.55 | 52.16 | 52.19 | 341,204 | -0.02(-0.04%) |
Mar 08, 2017 | 52.16 | 52.35 | 52.04 | 52.21 | 416,492 | -0.24(-0.46%) |
Mar 07, 2017 | 52.74 | 52.77 | 52.42 | 52.45 | 605,742 | -0.01(-0.02%) |
Mar 06, 2017 | 52.35 | 52.64 | 52.34 | 52.46 | 841,240 | -0.08(-0.15%) |
Mar 03, 2017 | 52.21 | 52.63 | 52.13 | 52.54 | 688,782 | +0.28(+0.53%) |
Mar 02, 2017 | 51.97 | 52.55 | 51.97 | 52.26 | 835,048 | +0.11(+0.22%) |
Mar 01, 2017 | 51.61 | 52.27 | 51.59 | 52.15 | 726,051 | +0.55(+1.07%) |
Feb 28, 2017 | 51.44 | 51.87 | 51.44 | 51.59 | 626,305 | +0.03(+0.06%) |
Feb 27, 2017 | 51.31 | 51.58 | 51.10 | 51.56 | 298,717 | +0.14(+0.28%) |
Feb 24, 2017 | 50.72 | 51.67 | 50.66 | 51.42 | 782,900 | +0.76(+1.51%) |
Feb 23, 2017 | 50.94 | 51.01 | 50.42 | 50.66 | 757,930 | -0.24(-0.47%) |
Feb 22, 2017 | 50.97 | 51.09 | 50.75 | 50.90 | 480,200 | -0.10(-0.19%) |
Feb 21, 2017 | 50.70 | 50.99 | 50.49 | 50.99 | 388,951 | +0.29(+0.57%) |
Feb 17, 2017 | 50.70 | 50.70 | 50.70 | 0 | +0.28(+0.55%) | |
Feb 16, 2017 | 50.20 | 50.52 | 49.85 | 50.43 | 1,188,037 | +0.21(+0.42%) |
Feb 15, 2017 | 50.66 | 50.66 | 50.18 | 50.22 | 936,891 | -0.44(-0.87%) |
Feb 14, 2017 | 50.91 | 50.99 | 50.44 | 50.66 | 935,113 | -0.33(-0.66%) |
Feb 13, 2017 | 51.15 | 51.28 | 50.91 | 50.99 | 616,941 | -0.22(-0.43%) |
Feb 10, 2017 | 51.20 | 51.32 | 51.09 | 51.21 | 710,101 | -0.03(-0.06%) |
Feb 09, 2017 | 51.34 | 51.34 | 50.90 | 51.24 | 539,239 | -0.25(-0.48%) |
Feb 08, 2017 | 51.47 | 51.59 | 51.21 | 51.49 | 535,826 | +0.01(+0.02%) |
Feb 07, 2017 | 51.98 | 52.05 | 51.44 | 51.48 | 490,542 | -0.52(-0.99%) |
Feb 06, 2017 | 52.20 | 52.38 | 51.90 | 51.99 | 339,140 | -0.27(-0.51%) |
Feb 03, 2017 | 52.26 | 52.36 | 52.00 | 52.26 | 562,420 | +0.08(+0.15%) |
Feb 02, 2017 | 52.44 | 52.45 | 51.96 | 52.19 | 705,626 | -0.11(-0.20%) |