Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.00 | 49.68 | 48.83 | 49.37 | 3,860,694 | +0.02(+0.03%) |
Mar 30, 2017 | 48.26 | 49.54 | 48.20 | 49.36 | 2,869,118 | +1.12(+2.33%) |
Mar 29, 2017 | 48.15 | 48.48 | 47.72 | 48.24 | 2,973,787 | -0.18(-0.37%) |
Mar 28, 2017 | 47.55 | 48.79 | 46.77 | 48.42 | 3,311,918 | +0.54(+1.12%) |
Mar 27, 2017 | 46.79 | 48.03 | 46.36 | 47.88 | 3,249,705 | -0.26(-0.53%) |
Mar 24, 2017 | 48.44 | 48.83 | 47.74 | 48.14 | 2,918,401 | -0.01(-0.02%) |
Mar 23, 2017 | 47.51 | 48.77 | 47.41 | 48.14 | 3,166,962 | +0.36(+0.76%) |
Mar 22, 2017 | 47.46 | 48.41 | 46.62 | 47.78 | 3,882,680 | -0.12(-0.25%) |
Mar 21, 2017 | 50.99 | 51.09 | 47.73 | 47.90 | 4,675,526 | -2.67(-5.28%) |
Mar 20, 2017 | 51.08 | 51.24 | 50.53 | 50.57 | 2,102,540 | -0.69(-1.35%) |
Mar 17, 2017 | 52.39 | 52.41 | 51.18 | 51.27 | 3,535,236 | -1.03(-1.98%) |
Mar 16, 2017 | 52.35 | 52.79 | 52.15 | 52.30 | 1,749,981 | +0.27(+0.52%) |
Mar 15, 2017 | 52.23 | 52.45 | 51.63 | 52.03 | 3,023,936 | +0.02(+0.03%) |
Mar 14, 2017 | 51.81 | 52.03 | 51.18 | 52.01 | 1,763,509 | -0.11(-0.20%) |
Mar 13, 2017 | 52.14 | 52.47 | 51.83 | 52.12 | 1,901,819 | +0.06(+0.12%) |
Mar 10, 2017 | 52.23 | 52.57 | 51.47 | 52.06 | 2,050,056 | -0.05(-0.09%) |
Mar 09, 2017 | 52.39 | 52.61 | 51.86 | 52.11 | 1,910,532 | -0.14(-0.26%) |
Mar 08, 2017 | 52.98 | 53.34 | 52.20 | 52.24 | 1,761,723 | +0.00(+0.00%) |
Mar 07, 2017 | 52.54 | 52.71 | 52.01 | 52.24 | 3,430,118 | -0.38(-0.72%) |
Mar 06, 2017 | 53.08 | 53.31 | 52.47 | 52.62 | 3,049,287 | -1.06(-1.97%) |
Mar 03, 2017 | 53.27 | 53.94 | 53.18 | 53.67 | 1,906,700 | +0.40(+0.75%) |
Mar 02, 2017 | 54.84 | 54.86 | 53.19 | 53.27 | 3,069,521 | -1.29(-2.36%) |
Mar 01, 2017 | 54.50 | 55.02 | 54.16 | 54.56 | 3,832,467 | +1.64(+3.09%) |
Feb 28, 2017 | 53.24 | 53.41 | 52.71 | 52.93 | 3,131,121 | -0.51(-0.96%) |
Feb 27, 2017 | 53.57 | 53.58 | 53.11 | 53.44 | 2,660,863 | +0.02(+0.03%) |
Feb 24, 2017 | 53.32 | 53.50 | 52.90 | 53.43 | 2,368,820 | -0.66(-1.21%) |
Feb 23, 2017 | 54.13 | 54.35 | 53.58 | 54.08 | 2,033,579 | -0.01(-0.01%) |
Feb 22, 2017 | 54.07 | 54.40 | 53.64 | 54.09 | 2,419,648 | -0.43(-0.79%) |
Feb 21, 2017 | 54.35 | 54.84 | 54.25 | 54.52 | 1,926,054 | +0.44(+0.81%) |
Feb 17, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.73(-1.33%) | |
Feb 16, 2017 | 54.85 | 55.30 | 54.32 | 54.81 | 2,860,897 | -0.32(-0.57%) |
Feb 15, 2017 | 54.73 | 55.18 | 54.23 | 55.13 | 1,988,378 | +0.72(+1.32%) |
Feb 14, 2017 | 53.50 | 54.71 | 53.46 | 54.41 | 2,964,823 | +0.79(+1.48%) |
Feb 13, 2017 | 53.45 | 54.02 | 53.28 | 53.62 | 2,314,704 | +0.54(+1.01%) |
Feb 10, 2017 | 53.16 | 53.46 | 52.89 | 53.09 | 2,105,607 | +0.24(+0.46%) |
Feb 09, 2017 | 51.95 | 52.96 | 51.83 | 52.84 | 1,733,604 | +1.27(+2.47%) |
Feb 08, 2017 | 51.86 | 51.89 | 51.28 | 51.57 | 2,372,595 | -0.74(-1.41%) |
Feb 07, 2017 | 52.38 | 52.80 | 51.90 | 52.31 | 1,868,289 | +0.19(+0.36%) |
Feb 06, 2017 | 51.92 | 52.81 | 51.82 | 52.12 | 2,053,760 | -0.31(-0.59%) |
Feb 03, 2017 | 52.75 | 53.07 | 52.17 | 52.43 | 3,176,142 | +0.73(+1.42%) |
Feb 02, 2017 | 51.96 | 52.47 | 50.26 | 51.70 | 2,704,379 | -0.29(-0.57%) |
Feb 01, 2017 | 51.68 | 52.30 | 51.31 | 51.99 | 3,131,353 | +1.06(+2.09%) |
Jan 31, 2017 | 51.34 | 52.04 | 50.42 | 50.93 | 2,516,446 | -0.74(-1.43%) |
Jan 30, 2017 | 51.78 | 51.89 | 50.77 | 51.67 | 1,887,834 | -0.61(-1.17%) |
Jan 27, 2017 | 52.64 | 52.69 | 52.13 | 52.28 | 1,733,022 | -0.26(-0.50%) |
Jan 26, 2017 | 52.28 | 53.09 | 52.01 | 52.54 | 1,688,856 | +0.48(+0.93%) |
Jan 25, 2017 | 51.68 | 52.23 | 51.57 | 52.06 | 1,813,680 | +0.91(+1.78%) |
Jan 24, 2017 | 50.60 | 51.69 | 50.43 | 51.15 | 1,577,607 | +0.83(+1.65%) |
Jan 23, 2017 | 50.29 | 50.88 | 49.81 | 50.32 | 1,092,951 | -0.17(-0.34%) |
Jan 20, 2017 | 50.64 | 51.30 | 50.00 | 50.49 | 1,655,469 | +0.18(+0.36%) |
Jan 19, 2017 | 50.77 | 51.20 | 49.85 | 50.31 | 2,258,924 | -0.28(-0.55%) |
Jan 18, 2017 | 49.72 | 50.62 | 49.25 | 50.59 | 2,264,533 | +1.18(+2.38%) |
Jan 17, 2017 | 50.09 | 50.32 | 49.25 | 49.41 | 1,928,729 | -1.29(-2.54%) |
Jan 13, 2017 | 50.70 | 50.70 | 50.70 | 0 | +0.51(+1.01%) | |
Jan 12, 2017 | 50.31 | 50.79 | 49.17 | 50.20 | 1,256,775 | -0.82(-1.61%) |
Jan 11, 2017 | 50.70 | 51.06 | 50.31 | 51.02 | 1,760,111 | +0.35(+0.70%) |
Jan 10, 2017 | 50.39 | 51.23 | 49.90 | 50.66 | 1,283,456 | +0.48(+0.96%) |
Jan 09, 2017 | 49.84 | 50.68 | 49.84 | 50.18 | 1,480,380 | -0.63(-1.23%) |
Jan 06, 2017 | 50.42 | 50.96 | 50.14 | 50.81 | 1,453,822 | +0.62(+1.23%) |
Jan 05, 2017 | 50.63 | 50.94 | 49.43 | 50.19 | 1,947,491 | -0.71(-1.39%) |
Jan 04, 2017 | 50.61 | 51.15 | 50.32 | 50.90 | 1,856,704 | +0.64(+1.27%) |