Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.70 | 48.70 | 48.02 | 48.16 | 1,899,208 | -0.45(-0.94%) |
Apr 27, 2017 | 48.52 | 48.79 | 48.34 | 48.62 | 1,647,533 | +0.11(+0.23%) |
Apr 26, 2017 | 48.44 | 48.53 | 48.14 | 48.50 | 2,071,274 | +0.12(+0.25%) |
Apr 25, 2017 | 48.47 | 48.80 | 48.38 | 48.38 | 2,573,071 | +0.11(+0.22%) |
Apr 24, 2017 | 48.48 | 48.65 | 47.96 | 48.27 | 2,400,351 | +0.23(+0.47%) |
Apr 21, 2017 | 47.75 | 48.12 | 47.67 | 48.05 | 2,387,165 | +0.40(+0.84%) |
Apr 20, 2017 | 47.44 | 47.71 | 47.27 | 47.65 | 2,101,402 | +0.46(+0.98%) |
Apr 19, 2017 | 47.29 | 47.74 | 47.10 | 47.19 | 2,520,879 | -0.11(-0.24%) |
Apr 18, 2017 | 46.93 | 47.33 | 46.93 | 47.30 | 1,748,401 | +0.13(+0.28%) |
Apr 17, 2017 | 47.14 | 47.24 | 46.86 | 47.17 | 1,832,490 | +0.14(+0.29%) |
Apr 13, 2017 | 47.50 | 47.54 | 47.03 | 47.03 | 2,045,243 | -0.45(-0.96%) |
Apr 12, 2017 | 47.41 | 47.65 | 47.30 | 47.49 | 2,576,849 | -0.22(-0.46%) |
Apr 11, 2017 | 47.33 | 47.71 | 47.13 | 47.71 | 2,548,787 | +0.39(+0.82%) |
Apr 10, 2017 | 47.25 | 47.55 | 47.16 | 47.32 | 1,629,064 | +0.04(+0.09%) |
Apr 07, 2017 | 47.26 | 47.39 | 47.14 | 47.28 | 1,948,983 | +0.03(+0.07%) |
Apr 06, 2017 | 47.36 | 47.40 | 47.01 | 47.24 | 1,795,532 | -0.12(-0.26%) |
Apr 05, 2017 | 47.39 | 47.84 | 47.15 | 47.36 | 2,832,283 | +0.20(+0.41%) |
Apr 04, 2017 | 47.37 | 47.41 | 47.08 | 47.17 | 1,899,583 | -0.31(-0.65%) |
Apr 03, 2017 | 47.73 | 47.84 | 47.20 | 47.48 | 2,858,722 | -0.37(-0.78%) |
Mar 31, 2017 | 48.01 | 48.14 | 47.80 | 47.85 | 3,123,705 | -0.19(-0.39%) |
Mar 30, 2017 | 47.88 | 48.20 | 47.73 | 48.04 | 3,537,558 | +0.06(+0.12%) |
Mar 29, 2017 | 49.16 | 49.56 | 47.59 | 47.98 | 6,690,319 | -1.23(-2.51%) |
Mar 28, 2017 | 49.31 | 49.60 | 49.16 | 49.22 | 6,100,534 | -0.25(-0.51%) |
Mar 27, 2017 | 49.74 | 49.93 | 49.31 | 49.47 | 3,382,947 | -0.59(-1.18%) |
Mar 24, 2017 | 50.20 | 50.40 | 49.81 | 50.06 | 1,595,823 | +0.08(+0.16%) |
Mar 23, 2017 | 50.18 | 50.35 | 49.92 | 49.98 | 2,320,797 | -0.39(-0.77%) |
Mar 22, 2017 | 50.17 | 50.45 | 49.96 | 50.37 | 1,536,516 | +0.27(+0.54%) |
Mar 21, 2017 | 50.76 | 50.86 | 49.99 | 50.10 | 2,272,016 | -0.52(-1.03%) |
Mar 20, 2017 | 51.08 | 51.14 | 50.41 | 50.62 | 1,665,031 | -0.43(-0.84%) |
Mar 17, 2017 | 51.00 | 51.21 | 50.88 | 51.05 | 2,494,525 | +0.17(+0.34%) |
Mar 16, 2017 | 51.06 | 51.21 | 50.65 | 50.88 | 1,373,556 | -0.19(-0.37%) |
Mar 15, 2017 | 50.81 | 51.20 | 50.62 | 51.07 | 1,730,877 | +0.45(+0.88%) |
Mar 14, 2017 | 50.78 | 50.82 | 50.44 | 50.62 | 1,093,697 | -0.20(-0.40%) |
Mar 13, 2017 | 50.64 | 50.88 | 50.45 | 50.83 | 2,423,869 | +0.15(+0.29%) |
Mar 10, 2017 | 50.55 | 50.81 | 50.20 | 50.68 | 1,099,515 | +0.21(+0.42%) |
Mar 09, 2017 | 50.57 | 50.76 | 50.22 | 50.47 | 1,193,438 | -0.16(-0.32%) |
Mar 08, 2017 | 50.49 | 50.86 | 50.38 | 50.63 | 1,451,123 | +0.13(+0.26%) |
Mar 07, 2017 | 50.48 | 50.84 | 50.42 | 50.50 | 1,350,758 | -0.20(-0.40%) |
Mar 06, 2017 | 50.57 | 50.85 | 50.43 | 50.70 | 1,532,193 | -0.07(-0.14%) |
Mar 03, 2017 | 50.52 | 50.81 | 50.24 | 50.78 | 2,189,681 | +0.11(+0.22%) |
Mar 02, 2017 | 50.83 | 50.85 | 50.54 | 50.66 | 1,702,299 | -0.37(-0.72%) |
Mar 01, 2017 | 50.13 | 51.19 | 50.09 | 51.03 | 3,467,353 | +1.13(+2.26%) |
Feb 28, 2017 | 50.03 | 50.22 | 49.73 | 49.90 | 1,991,870 | -0.09(-0.18%) |
Feb 27, 2017 | 50.03 | 50.48 | 49.77 | 49.99 | 2,612,909 | -0.23(-0.45%) |
Feb 24, 2017 | 49.10 | 50.32 | 48.91 | 50.22 | 4,151,330 | +1.14(+2.32%) |
Feb 23, 2017 | 48.62 | 49.18 | 48.39 | 49.08 | 2,332,152 | +0.66(+1.36%) |
Feb 22, 2017 | 47.89 | 48.45 | 47.89 | 48.42 | 1,855,739 | +0.41(+0.85%) |
Feb 21, 2017 | 48.12 | 48.22 | 47.73 | 48.01 | 2,731,194 | -0.02(-0.05%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 48.31 | 48.41 | 48.01 | 48.33 | 1,570,862 | +0.09(+0.19%) |
Feb 15, 2017 | 48.20 | 48.36 | 47.81 | 48.24 | 1,878,748 | +0.09(+0.19%) |
Feb 14, 2017 | 47.84 | 48.20 | 47.79 | 48.15 | 1,370,869 | +0.19(+0.39%) |
Feb 13, 2017 | 47.73 | 48.12 | 47.69 | 47.97 | 1,810,893 | +0.47(+0.99%) |
Feb 10, 2017 | 47.62 | 47.92 | 47.46 | 47.49 | 1,603,953 | -0.02(-0.05%) |
Feb 09, 2017 | 46.87 | 47.66 | 46.84 | 47.52 | 2,483,570 | +0.68(+1.46%) |
Feb 08, 2017 | 46.70 | 46.98 | 46.45 | 46.84 | 2,057,061 | +0.06(+0.14%) |
Feb 07, 2017 | 46.84 | 47.11 | 46.37 | 46.77 | 3,459,143 | -0.04(-0.09%) |
Feb 06, 2017 | 47.14 | 47.44 | 46.59 | 46.81 | 5,674,640 | -0.28(-0.60%) |
Feb 03, 2017 | 47.85 | 48.07 | 46.89 | 47.10 | 4,927,623 | -0.47(-0.99%) |
Feb 02, 2017 | 47.45 | 47.78 | 47.22 | 47.57 | 3,261,187 | +0.02(+0.05%) |