Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.29 | 42.43 | 42.21 | 42.34 | 28,852,716 | -0.08(-0.20%) |
Mar 30, 2017 | 42.55 | 42.55 | 42.29 | 42.43 | 19,005,408 | -0.02(-0.05%) |
Mar 29, 2017 | 42.09 | 42.53 | 42.02 | 42.44 | 29,166,016 | +0.46(+1.10%) |
Mar 28, 2017 | 41.94 | 42.22 | 41.57 | 41.98 | 30,409,502 | +0.11(+0.25%) |
Mar 27, 2017 | 41.36 | 42.02 | 41.17 | 41.88 | 38,748,400 | +0.17(+0.40%) |
Mar 24, 2017 | 42.05 | 42.15 | 41.41 | 41.71 | 42,161,976 | -0.23(-0.54%) |
Mar 23, 2017 | 42.02 | 42.04 | 41.60 | 41.93 | 65,822,440 | -0.51(-1.19%) |
Mar 22, 2017 | 42.43 | 42.72 | 42.30 | 42.44 | 27,363,750 | -0.02(-0.04%) |
Mar 21, 2017 | 43.45 | 43.62 | 42.34 | 42.46 | 50,813,192 | -0.89(-2.05%) |
Mar 20, 2017 | 43.42 | 43.47 | 43.18 | 43.35 | 30,872,452 | -0.22(-0.51%) |
Mar 17, 2017 | 43.63 | 43.67 | 43.37 | 43.57 | 37,407,924 | +0.12(+0.27%) |
Mar 16, 2017 | 43.48 | 43.59 | 43.33 | 43.45 | 22,114,392 | +0.08(+0.19%) |
Mar 15, 2017 | 43.35 | 43.44 | 43.02 | 43.37 | 26,682,188 | +0.12(+0.29%) |
Mar 14, 2017 | 43.14 | 43.33 | 42.96 | 43.25 | 21,253,906 | +0.07(+0.15%) |
Mar 13, 2017 | 42.99 | 43.31 | 42.99 | 43.18 | 23,358,578 | +0.16(+0.37%) |
Mar 10, 2017 | 43.09 | 43.16 | 42.83 | 43.02 | 26,762,380 | +0.18(+0.42%) |
Mar 09, 2017 | 42.64 | 42.98 | 42.58 | 42.84 | 26,891,328 | +0.21(+0.49%) |
Mar 08, 2017 | 42.61 | 42.80 | 42.51 | 42.63 | 20,615,314 | +0.12(+0.29%) |
Mar 07, 2017 | 42.31 | 42.62 | 42.23 | 42.51 | 20,793,358 | +0.19(+0.46%) |
Mar 06, 2017 | 42.29 | 42.40 | 42.01 | 42.31 | 20,978,330 | -0.09(-0.21%) |
Mar 03, 2017 | 42.40 | 42.49 | 42.19 | 42.41 | 20,155,346 | -0.04(-0.09%) |
Mar 02, 2017 | 42.77 | 42.78 | 42.39 | 42.44 | 25,014,076 | -0.34(-0.81%) |
Mar 01, 2017 | 42.52 | 42.85 | 42.40 | 42.79 | 36,391,920 | +0.59(+1.40%) |
Feb 28, 2017 | 42.32 | 42.39 | 42.02 | 42.20 | 27,672,104 | -0.24(-0.56%) |
Feb 27, 2017 | 42.20 | 42.48 | 42.10 | 42.43 | 20,211,010 | +0.09(+0.22%) |
Feb 24, 2017 | 42.33 | 42.37 | 42.10 | 42.34 | 26,954,682 | -0.16(-0.37%) |
Feb 23, 2017 | 42.51 | 42.58 | 42.08 | 42.50 | 27,757,642 | -0.02(-0.04%) |
Feb 22, 2017 | 42.35 | 42.64 | 42.29 | 42.52 | 24,521,952 | +0.10(+0.25%) |
Feb 21, 2017 | 42.35 | 42.56 | 42.28 | 42.41 | 25,248,706 | +0.14(+0.32%) |
Feb 17, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 41.88 | 42.09 | 41.81 | 42.06 | 20,119,866 | +0.24(+0.58%) |
Feb 15, 2017 | 41.89 | 42.04 | 41.76 | 41.82 | 27,167,224 | -0.14(-0.32%) |
Feb 14, 2017 | 42.05 | 41.74 | 41.95 | 27,277,492 | +0.05(+0.13%) | |
Feb 13, 2017 | 41.84 | 42.04 | 41.76 | 41.90 | 25,943,342 | +0.21(+0.49%) |
Feb 10, 2017 | 41.60 | 41.81 | 41.48 | 41.69 | 28,335,044 | +0.24(+0.58%) |
Feb 09, 2017 | 41.54 | 41.55 | 41.28 | 41.46 | 23,906,666 | +0.01(+0.02%) |
Feb 08, 2017 | 41.48 | 41.66 | 41.21 | 41.45 | 26,066,382 | +0.03(+0.08%) |
Feb 07, 2017 | 41.23 | 41.55 | 41.12 | 41.41 | 33,366,692 | +0.38(+0.93%) |
Feb 06, 2017 | 41.00 | 41.07 | 40.67 | 41.03 | 27,040,660 | +0.07(+0.18%) |
Feb 03, 2017 | 41.11 | 41.26 | 40.92 | 40.96 | 30,596,976 | +0.09(+0.23%) |
Feb 02, 2017 | 40.70 | 41.18 | 40.56 | 40.87 | 33,807,476 | +0.15(+0.37%) |
Feb 01, 2017 | 41.15 | 41.15 | 40.57 | 40.72 | 45,002,112 | -0.25(-0.60%) |
Jan 31, 2017 | 40.93 | 41.11 | 40.62 | 40.96 | 40,420,176 | -0.18(-0.44%) |
Jan 30, 2017 | 41.80 | 41.81 | 41.00 | 41.14 | 70,386,448 | -1.06(-2.51%) |
Jan 27, 2017 | 42.90 | 43.30 | 42.05 | 42.20 | 75,136,080 | -0.60(-1.39%) |
Jan 26, 2017 | 42.90 | 43.00 | 42.48 | 42.80 | 69,737,704 | -0.07(-0.17%) |
Jan 25, 2017 | 42.63 | 42.89 | 42.44 | 42.87 | 33,226,010 | +0.45(+1.05%) |
Jan 24, 2017 | 42.30 | 42.53 | 42.07 | 42.43 | 33,776,160 | +0.25(+0.60%) |
Jan 23, 2017 | 41.53 | 42.23 | 41.39 | 42.17 | 49,198,460 | +0.81(+1.96%) |
Jan 20, 2017 | 41.41 | 41.41 | 41.18 | 41.36 | 26,153,642 | +0.19(+0.46%) |
Jan 19, 2017 | 41.40 | 41.60 | 41.15 | 41.17 | 21,431,910 | -0.23(-0.56%) |
Jan 18, 2017 | 41.44 | 41.44 | 41.16 | 41.40 | 20,561,292 | +0.08(+0.19%) |
Jan 17, 2017 | 41.45 | 41.46 | 41.11 | 41.33 | 28,850,614 | -0.17(-0.42%) |
Jan 13, 2017 | 41.50 | 41.50 | 41.50 | 0 | +0.07(+0.17%) | |
Jan 12, 2017 | 41.37 | 41.47 | 41.00 | 41.43 | 27,030,188 | -0.02(-0.04%) |
Jan 11, 2017 | 41.28 | 41.45 | 41.03 | 41.45 | 26,532,016 | +0.19(+0.47%) |
Jan 10, 2017 | 41.31 | 41.42 | 41.11 | 41.25 | 23,973,364 | -0.06(-0.14%) |
Jan 09, 2017 | 41.27 | 41.47 | 41.03 | 41.31 | 28,208,318 | +0.10(+0.24%) |
Jan 06, 2017 | 40.70 | 41.40 | 40.53 | 41.21 | 40,388,240 | +0.61(+1.50%) |
Jan 05, 2017 | 40.33 | 40.64 | 40.25 | 40.60 | 26,837,106 | +0.26(+0.65%) |
Jan 04, 2017 | 40.45 | 40.62 | 40.16 | 40.34 | 30,332,434 | -0.01(-0.03%) |