Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.00 | 55.16 | 52.72 | 52.77 | 5,711,119 | -2.14(-3.89%) |
Apr 27, 2017 | 55.41 | 55.91 | 54.38 | 54.91 | 4,847,071 | -0.05(-0.10%) |
Apr 26, 2017 | 54.03 | 55.93 | 53.97 | 54.96 | 7,254,773 | +0.85(+1.57%) |
Apr 25, 2017 | 54.05 | 54.84 | 53.94 | 54.11 | 4,588,643 | +1.50(+2.84%) |
Apr 24, 2017 | 52.77 | 53.05 | 52.16 | 52.62 | 6,601,284 | +1.93(+3.80%) |
Apr 21, 2017 | 50.76 | 51.09 | 50.20 | 50.69 | 5,577,422 | -0.42(-0.83%) |
Apr 20, 2017 | 49.80 | 51.23 | 49.60 | 51.11 | 8,084,156 | +1.85(+3.77%) |
Apr 19, 2017 | 49.09 | 50.47 | 48.94 | 49.26 | 7,999,621 | +0.54(+1.12%) |
Apr 18, 2017 | 48.06 | 48.85 | 47.48 | 48.71 | 7,555,046 | +0.06(+0.12%) |
Apr 17, 2017 | 47.49 | 48.72 | 47.01 | 48.65 | 6,182,429 | +1.64(+3.48%) |
Apr 13, 2017 | 48.33 | 48.84 | 46.99 | 47.02 | 9,296,820 | -1.48(-3.05%) |
Apr 12, 2017 | 50.26 | 50.30 | 48.37 | 48.50 | 10,832,239 | -2.04(-4.03%) |
Apr 11, 2017 | 48.75 | 50.54 | 48.55 | 50.54 | 7,325,846 | +1.23(+2.50%) |
Apr 10, 2017 | 49.03 | 50.47 | 48.65 | 49.31 | 7,253,829 | +0.23(+0.48%) |
Apr 07, 2017 | 48.71 | 49.60 | 48.21 | 49.07 | 5,801,808 | -0.05(-0.11%) |
Apr 06, 2017 | 48.02 | 49.18 | 47.27 | 49.13 | 7,452,506 | +1.34(+2.81%) |
Apr 05, 2017 | 50.52 | 51.17 | 47.56 | 47.78 | 10,318,748 | -1.71(-3.45%) |
Apr 04, 2017 | 49.54 | 50.23 | 48.94 | 49.49 | 6,700,039 | -0.20(-0.40%) |
Apr 03, 2017 | 51.86 | 51.98 | 49.21 | 49.69 | 11,501,413 | -1.67(-3.24%) |
Mar 31, 2017 | 51.21 | 52.06 | 50.71 | 51.35 | 6,821,690 | +0.29(+0.56%) |
Mar 30, 2017 | 50.03 | 51.18 | 49.98 | 51.07 | 6,511,481 | +1.08(+2.17%) |
Mar 29, 2017 | 49.39 | 50.21 | 48.93 | 49.99 | 5,699,303 | +0.53(+1.08%) |
Mar 28, 2017 | 47.84 | 49.57 | 47.71 | 49.45 | 7,793,129 | +1.07(+2.21%) |
Mar 27, 2017 | 46.24 | 48.69 | 45.85 | 48.38 | 8,870,173 | +0.27(+0.56%) |
Mar 24, 2017 | 48.55 | 49.11 | 47.40 | 48.12 | 7,951,771 | +0.21(+0.45%) |
Mar 23, 2017 | 47.18 | 48.94 | 46.82 | 47.90 | 8,053,925 | +0.76(+1.62%) |
Mar 22, 2017 | 46.90 | 47.52 | 45.90 | 47.14 | 10,216,808 | -0.11(-0.23%) |
Mar 21, 2017 | 52.17 | 52.29 | 47.11 | 47.25 | 13,438,174 | -4.12(-8.02%) |
Mar 20, 2017 | 52.02 | 52.20 | 50.94 | 51.36 | 5,984,669 | -0.70(-1.35%) |
Mar 17, 2017 | 51.80 | 52.43 | 50.89 | 52.07 | 5,508,853 | +0.49(+0.94%) |
Mar 16, 2017 | 51.86 | 52.23 | 51.15 | 51.58 | 5,749,315 | +0.30(+0.59%) |
Mar 15, 2017 | 49.84 | 51.66 | 49.46 | 51.28 | 6,857,195 | +2.23(+4.55%) |
Mar 14, 2017 | 49.18 | 49.29 | 47.93 | 49.05 | 5,966,077 | -0.78(-1.57%) |
Mar 13, 2017 | 49.16 | 50.35 | 49.16 | 49.83 | 4,570,679 | +0.42(+0.84%) |
Mar 10, 2017 | 49.79 | 49.86 | 48.30 | 49.41 | 6,853,566 | +0.56(+1.14%) |
Mar 09, 2017 | 49.36 | 50.11 | 48.36 | 48.85 | 7,036,505 | -0.57(-1.16%) |
Mar 08, 2017 | 50.99 | 51.35 | 49.35 | 49.43 | 7,614,894 | -0.98(-1.94%) |
Mar 07, 2017 | 51.17 | 51.51 | 50.27 | 50.40 | 5,868,540 | -1.06(-2.07%) |
Mar 06, 2017 | 51.57 | 51.79 | 50.67 | 51.47 | 6,511,320 | -1.08(-2.05%) |
Mar 03, 2017 | 52.68 | 53.43 | 51.71 | 52.54 | 5,928,996 | -0.16(-0.29%) |
Mar 02, 2017 | 54.50 | 54.53 | 52.54 | 52.70 | 5,320,526 | -1.87(-3.43%) |
Mar 01, 2017 | 53.77 | 55.10 | 53.60 | 54.57 | 7,257,829 | +2.82(+5.45%) |
Feb 28, 2017 | 53.51 | 53.63 | 51.65 | 51.75 | 6,900,204 | -2.41(-4.45%) |
Feb 27, 2017 | 52.40 | 54.19 | 52.21 | 54.16 | 4,745,985 | +1.50(+2.84%) |
Feb 24, 2017 | 51.36 | 52.69 | 51.18 | 52.66 | 3,967,960 | -0.12(-0.22%) |
Feb 23, 2017 | 54.25 | 54.28 | 51.64 | 52.78 | 7,710,306 | -1.06(-1.97%) |
Feb 22, 2017 | 54.27 | 54.30 | 53.41 | 53.84 | 3,975,934 | -0.61(-1.11%) |
Feb 21, 2017 | 53.61 | 54.64 | 53.60 | 54.44 | 5,640,335 | +1.17(+2.20%) |
Feb 17, 2017 | 53.27 | 53.27 | 53.27 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 53.66 | 54.10 | 52.27 | 53.31 | 5,290,711 | -0.50(-0.94%) |
Feb 15, 2017 | 52.20 | 54.04 | 52.09 | 53.82 | 6,029,904 | +0.91(+1.72%) |
Feb 14, 2017 | 51.92 | 53.08 | 51.59 | 52.91 | 4,342,165 | +0.52(+0.99%) |
Feb 13, 2017 | 52.89 | 53.40 | 52.14 | 52.39 | 4,993,911 | +0.43(+0.82%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.15 | 51.96 | 5,990,479 | +1.12(+2.20%) |
Feb 09, 2017 | 49.08 | 51.16 | 49.02 | 50.84 | 7,313,719 | +2.05(+4.21%) |
Feb 08, 2017 | 48.38 | 49.01 | 47.61 | 48.79 | 7,343,266 | -0.27(-0.54%) |
Feb 07, 2017 | 49.75 | 50.38 | 48.54 | 49.06 | 6,655,547 | -0.62(-1.24%) |
Feb 06, 2017 | 50.32 | 50.73 | 49.26 | 49.67 | 6,609,848 | -1.11(-2.19%) |
Feb 03, 2017 | 49.89 | 50.94 | 49.39 | 50.79 | 8,009,794 | +2.20(+4.54%) |
Feb 02, 2017 | 49.20 | 49.59 | 48.30 | 48.58 | 6,713,193 | -0.51(-1.05%) |