Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.45 | 46.87 | 46.45 | 46.63 | 2,106,188 | +0.13(+0.27%) |
Mar 30, 2017 | 46.67 | 46.75 | 46.30 | 46.50 | 1,495,252 | -0.36(-0.76%) |
Mar 29, 2017 | 47.14 | 47.14 | 46.71 | 46.86 | 1,832,760 | -0.33(-0.71%) |
Mar 28, 2017 | 47.21 | 47.38 | 46.99 | 47.19 | 2,205,702 | -0.05(-0.10%) |
Mar 27, 2017 | 47.80 | 47.88 | 47.03 | 47.24 | 1,727,645 | -0.36(-0.77%) |
Mar 24, 2017 | 47.26 | 47.72 | 47.21 | 47.60 | 1,652,234 | +0.27(+0.57%) |
Mar 23, 2017 | 47.28 | 47.82 | 47.22 | 47.33 | 1,570,089 | -0.03(-0.07%) |
Mar 22, 2017 | 47.40 | 47.76 | 47.21 | 47.37 | 1,908,910 | +0.21(+0.45%) |
Mar 21, 2017 | 46.33 | 47.37 | 46.28 | 47.15 | 2,246,870 | +0.76(+1.64%) |
Mar 20, 2017 | 46.79 | 47.04 | 46.29 | 46.39 | 1,662,009 | -0.36(-0.76%) |
Mar 17, 2017 | 46.63 | 47.13 | 46.56 | 46.75 | 4,205,396 | +0.31(+0.67%) |
Mar 16, 2017 | 46.68 | 46.76 | 46.33 | 46.44 | 1,320,702 | -0.47(-1.00%) |
Mar 15, 2017 | 46.32 | 47.15 | 46.28 | 46.90 | 2,614,686 | +0.63(+1.37%) |
Mar 14, 2017 | 46.01 | 46.28 | 45.79 | 46.27 | 2,055,887 | +0.23(+0.50%) |
Mar 13, 2017 | 45.75 | 46.14 | 45.72 | 46.04 | 2,898,576 | +0.26(+0.57%) |
Mar 10, 2017 | 45.84 | 46.10 | 45.55 | 45.78 | 1,539,455 | +0.26(+0.58%) |
Mar 09, 2017 | 45.75 | 46.01 | 45.44 | 45.52 | 1,292,379 | -0.11(-0.24%) |
Mar 08, 2017 | 45.95 | 46.17 | 45.55 | 45.63 | 1,669,731 | -0.83(-1.78%) |
Mar 07, 2017 | 46.16 | 46.62 | 46.16 | 46.45 | 2,083,602 | +0.17(+0.36%) |
Mar 06, 2017 | 46.21 | 46.39 | 45.98 | 46.29 | 1,940,841 | +0.06(+0.12%) |
Mar 03, 2017 | 46.39 | 46.48 | 45.93 | 46.23 | 2,110,428 | -0.25(-0.53%) |
Mar 02, 2017 | 46.01 | 46.77 | 45.93 | 46.48 | 1,586,968 | +0.32(+0.69%) |
Mar 01, 2017 | 45.99 | 46.48 | 45.69 | 46.16 | 2,253,762 | -0.37(-0.80%) |
Feb 28, 2017 | 46.29 | 46.60 | 46.14 | 46.53 | 2,430,024 | +0.33(+0.71%) |
Feb 27, 2017 | 46.41 | 46.50 | 46.16 | 46.20 | 1,695,478 | -0.24(-0.53%) |
Feb 24, 2017 | 45.79 | 46.51 | 45.77 | 46.45 | 2,685,750 | +0.72(+1.57%) |
Feb 23, 2017 | 45.53 | 46.23 | 45.48 | 45.73 | 2,417,362 | +0.41(+0.90%) |
Feb 22, 2017 | 44.27 | 45.38 | 44.13 | 45.32 | 2,360,045 | +0.60(+1.34%) |
Feb 21, 2017 | 44.08 | 44.79 | 43.94 | 44.72 | 1,694,509 | +0.54(+1.23%) |
Feb 17, 2017 | 44.18 | 44.18 | 44.18 | 0 | -0.11(-0.25%) | |
Feb 16, 2017 | 43.86 | 44.30 | 43.79 | 44.29 | 1,282,875 | +0.42(+0.95%) |
Feb 15, 2017 | 43.75 | 43.89 | 43.43 | 43.87 | 1,265,312 | -0.15(-0.34%) |
Feb 14, 2017 | 44.33 | 44.41 | 43.79 | 44.02 | 1,333,119 | -0.42(-0.96%) |
Feb 13, 2017 | 44.33 | 44.50 | 44.09 | 44.45 | 1,275,922 | +0.06(+0.12%) |
Feb 10, 2017 | 43.98 | 44.42 | 43.98 | 44.39 | 890,368 | +0.29(+0.66%) |
Feb 09, 2017 | 44.34 | 44.55 | 44.06 | 44.10 | 1,382,346 | -0.35(-0.78%) |
Feb 08, 2017 | 43.80 | 44.62 | 43.80 | 44.45 | 1,705,095 | +0.56(+1.27%) |
Feb 07, 2017 | 43.80 | 43.98 | 43.69 | 43.89 | 996,916 | +0.08(+0.18%) |
Feb 06, 2017 | 43.99 | 44.06 | 43.69 | 43.81 | 1,143,853 | -0.03(-0.07%) |
Feb 03, 2017 | 43.76 | 44.17 | 43.54 | 43.84 | 2,457,725 | +0.29(+0.67%) |
Feb 02, 2017 | 43.09 | 43.60 | 42.92 | 43.55 | 1,397,918 | +0.51(+1.19%) |
Feb 01, 2017 | 43.21 | 43.46 | 42.88 | 43.04 | 1,650,356 | -0.49(-1.12%) |
Jan 31, 2017 | 42.82 | 43.58 | 42.82 | 43.53 | 1,997,909 | +0.70(+1.64%) |
Jan 30, 2017 | 42.80 | 42.98 | 42.58 | 42.83 | 1,576,577 | +0.14(+0.33%) |
Jan 27, 2017 | 43.05 | 43.07 | 42.57 | 42.69 | 1,676,499 | -0.22(-0.51%) |
Jan 26, 2017 | 42.73 | 43.03 | 42.58 | 42.91 | 1,959,625 | +0.18(+0.42%) |
Jan 25, 2017 | 42.78 | 43.09 | 42.58 | 42.73 | 1,442,359 | -0.20(-0.46%) |
Jan 24, 2017 | 43.04 | 43.21 | 42.81 | 42.92 | 1,550,795 | -0.15(-0.35%) |
Jan 23, 2017 | 43.41 | 43.57 | 43.05 | 43.07 | 2,432,356 | -0.20(-0.47%) |
Jan 20, 2017 | 43.39 | 43.63 | 43.06 | 43.28 | 1,745,908 | -0.06(-0.13%) |
Jan 19, 2017 | 43.47 | 43.80 | 43.26 | 43.33 | 1,566,630 | -0.35(-0.81%) |
Jan 18, 2017 | 43.82 | 43.98 | 43.61 | 43.69 | 1,638,153 | -0.16(-0.36%) |
Jan 17, 2017 | 43.64 | 43.89 | 43.50 | 43.84 | 1,656,781 | +0.45(+1.03%) |
Jan 13, 2017 | 43.39 | 43.39 | 43.39 | 0 | -0.13(-0.29%) | |
Jan 12, 2017 | 43.21 | 43.60 | 43.15 | 43.52 | 1,720,696 | +0.20(+0.45%) |
Jan 11, 2017 | 42.80 | 43.36 | 42.77 | 43.32 | 1,740,636 | +0.61(+1.44%) |
Jan 10, 2017 | 42.87 | 42.89 | 42.55 | 42.71 | 2,045,470 | -0.23(-0.53%) |
Jan 09, 2017 | 43.52 | 43.68 | 42.92 | 42.94 | 1,656,630 | -0.54(-1.25%) |
Jan 06, 2017 | 43.15 | 43.65 | 43.09 | 43.48 | 1,555,941 | -0.02(-0.04%) |
Jan 05, 2017 | 43.66 | 43.66 | 43.12 | 43.50 | 2,021,662 | +0.01(+0.02%) |
Jan 04, 2017 | 43.41 | 43.76 | 43.24 | 43.49 | 1,607,216 | +0.15(+0.34%) |