Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.96 | 45.43 | 44.91 | 44.95 | 9,155,850 | -0.05(-0.11%) |
Mar 30, 2017 | 44.85 | 45.13 | 44.69 | 45.00 | 5,979,069 | +0.08(+0.18%) |
Mar 29, 2017 | 43.70 | 45.27 | 43.62 | 44.92 | 12,090,702 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.72 | 43.32 | 43.66 | 5,396,608 | +0.22(+0.51%) |
Mar 27, 2017 | 43.17 | 43.78 | 43.05 | 43.44 | 9,384,763 | +0.17(+0.40%) |
Mar 24, 2017 | 43.37 | 43.45 | 43.10 | 43.27 | 5,342,607 | -0.02(-0.04%) |
Mar 23, 2017 | 43.56 | 43.69 | 43.21 | 43.28 | 7,025,193 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.71 | 42.98 | 43.64 | 7,205,201 | +0.15(+0.36%) |
Mar 21, 2017 | 44.32 | 44.36 | 43.35 | 43.49 | 11,229,251 | -0.80(-1.80%) |
Mar 20, 2017 | 44.43 | 44.51 | 43.94 | 44.29 | 11,249,927 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.62 | 44.22 | 44.22 | 17,425,414 | -0.24(-0.55%) |
Mar 16, 2017 | 44.31 | 44.76 | 44.19 | 44.47 | 7,800,456 | +0.02(+0.04%) |
Mar 15, 2017 | 44.47 | 44.56 | 44.08 | 44.45 | 10,466,503 | -0.15(-0.33%) |
Mar 14, 2017 | 44.96 | 45.10 | 44.54 | 44.60 | 7,364,827 | -0.36(-0.80%) |
Mar 13, 2017 | 45.11 | 45.30 | 44.67 | 44.95 | 9,234,764 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.84 | 45.09 | 9,319,743 | +0.13(+0.29%) |
Mar 09, 2017 | 44.80 | 45.09 | 44.32 | 44.96 | 13,354,859 | +0.15(+0.33%) |
Mar 08, 2017 | 45.16 | 45.25 | 44.80 | 44.82 | 11,559,220 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.96 | 44.84 | 44.91 | 16,249,165 | -0.78(-1.71%) |
Mar 06, 2017 | 46.67 | 46.71 | 45.61 | 45.70 | 13,881,900 | -1.02(-2.18%) |
Mar 03, 2017 | 47.44 | 47.47 | 46.50 | 46.71 | 11,149,032 | -0.49(-1.04%) |
Mar 02, 2017 | 47.24 | 47.67 | 47.04 | 47.20 | 13,475,346 | +0.10(+0.21%) |
Mar 01, 2017 | 47.88 | 48.33 | 46.71 | 47.11 | 27,994,362 | -0.77(-1.60%) |
Feb 28, 2017 | 48.60 | 46.67 | 47.87 | 55,613,068 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.08 | 54.64 | 53.95 | 54.50 | 8,386,667 | +0.33(+0.60%) |
Feb 24, 2017 | 53.16 | 54.28 | 52.89 | 54.18 | 8,482,052 | +1.25(+2.35%) |
Feb 23, 2017 | 53.79 | 53.88 | 52.84 | 52.93 | 5,975,695 | -0.78(-1.46%) |
Feb 22, 2017 | 53.81 | 53.99 | 53.43 | 53.71 | 3,719,025 | -0.22(-0.41%) |
Feb 21, 2017 | 53.97 | 54.08 | 53.59 | 53.93 | 5,940,306 | +0.34(+0.64%) |
Feb 17, 2017 | 53.59 | 53.59 | 53.59 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.57 | 53.64 | 52.97 | 53.11 | 4,081,968 | -0.45(-0.84%) |
Feb 15, 2017 | 53.35 | 53.72 | 53.14 | 53.56 | 4,875,916 | +0.08(+0.15%) |
Feb 14, 2017 | 52.55 | 53.48 | 52.55 | 53.47 | 6,281,195 | +0.68(+1.30%) |
Feb 13, 2017 | 53.45 | 53.52 | 52.56 | 52.79 | 5,178,034 | -0.26(-0.49%) |
Feb 10, 2017 | 53.68 | 54.04 | 52.64 | 53.05 | 6,840,252 | -0.55(-1.02%) |
Feb 09, 2017 | 52.28 | 53.70 | 52.15 | 53.60 | 9,607,979 | +1.32(+2.53%) |
Feb 08, 2017 | 51.26 | 52.39 | 51.15 | 52.28 | 5,589,043 | +0.97(+1.89%) |
Feb 07, 2017 | 51.56 | 51.78 | 51.21 | 51.31 | 5,271,158 | +0.12(+0.24%) |
Feb 06, 2017 | 51.47 | 51.61 | 51.14 | 51.19 | 7,437,810 | -0.27(-0.52%) |
Feb 03, 2017 | 51.54 | 51.94 | 51.27 | 51.45 | 6,152,416 | +0.06(+0.11%) |
Feb 02, 2017 | 51.58 | 51.79 | 51.38 | 51.40 | 6,836,809 | +0.01(+0.02%) |
Feb 01, 2017 | 51.64 | 51.78 | 51.22 | 51.39 | 6,575,787 | -0.65(-1.26%) |
Jan 31, 2017 | 51.49 | 52.06 | 51.21 | 52.04 | 7,105,514 | +0.29(+0.56%) |
Jan 30, 2017 | 51.41 | 51.77 | 51.24 | 51.75 | 6,467,335 | +0.34(+0.66%) |
Jan 27, 2017 | 52.10 | 52.28 | 50.80 | 51.41 | 9,257,686 | -0.38(-0.73%) |
Jan 26, 2017 | 52.34 | 52.39 | 51.75 | 51.79 | 5,442,733 | -0.67(-1.28%) |
Jan 25, 2017 | 52.24 | 52.60 | 52.19 | 52.46 | 7,064,892 | +0.48(+0.92%) |
Jan 24, 2017 | 51.53 | 51.99 | 51.34 | 51.99 | 7,538,514 | +0.45(+0.88%) |
Jan 23, 2017 | 51.71 | 52.10 | 51.29 | 51.53 | 9,798,880 | -0.20(-0.39%) |
Jan 20, 2017 | 52.78 | 52.79 | 51.48 | 51.74 | 16,086,412 | -1.04(-1.97%) |
Jan 19, 2017 | 53.54 | 53.98 | 52.51 | 52.78 | 15,207,144 | -1.18(-2.18%) |
Jan 18, 2017 | 54.88 | 54.88 | 53.55 | 53.96 | 23,612,540 | -3.30(-5.77%) |
Jan 17, 2017 | 57.11 | 58.18 | 57.01 | 57.26 | 6,723,613 | +0.61(+1.07%) |
Jan 13, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.65 | 57.88 | 57.14 | 57.51 | 5,157,898 | -0.29(-0.50%) |
Jan 11, 2017 | 57.85 | 58.06 | 57.57 | 57.80 | 4,310,890 | +0.15(+0.25%) |
Jan 10, 2017 | 57.61 | 58.12 | 57.31 | 57.65 | 5,800,690 | +0.00(+0.00%) |
Jan 09, 2017 | 57.75 | 58.01 | 57.60 | 57.65 | 4,725,838 | -0.01(-0.01%) |
Jan 06, 2017 | 58.10 | 58.30 | 57.46 | 57.66 | 6,486,232 | -0.90(-1.54%) |
Jan 05, 2017 | 58.38 | 58.69 | 57.18 | 58.56 | 8,791,551 | -1.01(-1.69%) |
Jan 04, 2017 | 59.00 | 59.92 | 59.00 | 59.57 | 6,575,007 | +0.86(+1.46%) |