Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.00 | 48.07 | 47.61 | 47.85 | 7,087,836 | -0.32(-0.66%) |
Mar 30, 2017 | 48.10 | 48.37 | 48.01 | 48.16 | 7,065,113 | +0.05(+0.10%) |
Mar 29, 2017 | 47.97 | 48.29 | 47.91 | 48.12 | 6,372,916 | +0.36(+0.76%) |
Mar 28, 2017 | 47.25 | 47.96 | 47.12 | 47.75 | 12,400,568 | +0.73(+1.55%) |
Mar 27, 2017 | 46.49 | 47.37 | 46.49 | 47.02 | 6,451,120 | +0.17(+0.37%) |
Mar 24, 2017 | 46.71 | 47.12 | 46.49 | 46.85 | 5,832,295 | +0.32(+0.70%) |
Mar 23, 2017 | 46.39 | 46.62 | 45.91 | 46.53 | 5,833,783 | +0.10(+0.21%) |
Mar 22, 2017 | 45.85 | 46.47 | 45.59 | 46.43 | 7,162,754 | +0.44(+0.95%) |
Mar 21, 2017 | 46.83 | 47.16 | 45.94 | 45.99 | 10,209,567 | -0.71(-1.51%) |
Mar 20, 2017 | 46.89 | 47.11 | 46.34 | 46.70 | 4,851,410 | -0.16(-0.35%) |
Mar 17, 2017 | 47.11 | 47.11 | 46.60 | 46.86 | 8,270,877 | +0.03(+0.06%) |
Mar 16, 2017 | 47.02 | 47.17 | 46.67 | 46.83 | 5,002,482 | -0.11(-0.24%) |
Mar 15, 2017 | 46.79 | 47.16 | 46.37 | 46.95 | 6,027,725 | +0.13(+0.29%) |
Mar 14, 2017 | 46.94 | 47.07 | 46.69 | 46.81 | 6,591,281 | -0.40(-0.85%) |
Mar 13, 2017 | 47.02 | 47.40 | 46.86 | 47.21 | 7,478,523 | +0.29(+0.61%) |
Mar 10, 2017 | 47.05 | 47.28 | 46.55 | 46.93 | 7,142,292 | +0.17(+0.37%) |
Mar 09, 2017 | 46.42 | 46.82 | 46.29 | 46.75 | 7,541,397 | +0.42(+0.91%) |
Mar 08, 2017 | 45.90 | 46.52 | 45.78 | 46.34 | 7,132,453 | +0.50(+1.08%) |
Mar 07, 2017 | 45.52 | 46.13 | 45.37 | 45.84 | 8,434,232 | +0.24(+0.52%) |
Mar 06, 2017 | 44.59 | 45.70 | 44.59 | 45.60 | 8,538,249 | +0.71(+1.57%) |
Mar 03, 2017 | 44.40 | 44.98 | 44.35 | 44.89 | 5,302,740 | +0.37(+0.84%) |
Mar 02, 2017 | 44.95 | 45.09 | 44.41 | 44.52 | 7,922,214 | -0.44(-0.98%) |
Mar 01, 2017 | 43.37 | 45.14 | 43.09 | 44.96 | 16,026,892 | +1.92(+4.45%) |
Feb 28, 2017 | 43.40 | 43.83 | 42.87 | 43.04 | 9,604,913 | -0.53(-1.23%) |
Feb 27, 2017 | 43.24 | 43.94 | 42.93 | 43.58 | 5,457,899 | +0.13(+0.31%) |
Feb 24, 2017 | 42.86 | 43.52 | 42.77 | 43.45 | 6,282,552 | +0.45(+1.04%) |
Feb 23, 2017 | 43.21 | 43.29 | 42.54 | 43.00 | 5,887,081 | -0.14(-0.33%) |
Feb 22, 2017 | 42.97 | 43.33 | 42.62 | 43.14 | 6,617,328 | -0.11(-0.24%) |
Feb 21, 2017 | 43.31 | 43.64 | 43.22 | 43.24 | 6,998,374 | +0.01(+0.02%) |
Feb 17, 2017 | 43.24 | 43.24 | 43.24 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.27 | 43.54 | 42.98 | 43.29 | 8,948,340 | -0.09(-0.20%) |
Feb 15, 2017 | 42.65 | 43.52 | 42.42 | 43.38 | 11,826,002 | +0.48(+1.11%) |
Feb 14, 2017 | 43.16 | 43.72 | 42.68 | 42.90 | 16,046,869 | -0.69(-1.58%) |
Feb 13, 2017 | 43.91 | 44.54 | 43.29 | 43.59 | 27,659,720 | -1.46(-3.24%) |
Feb 10, 2017 | 42.92 | 45.44 | 42.85 | 45.05 | 54,208,468 | +7.15(+18.88%) |
Feb 09, 2017 | 37.59 | 37.94 | 37.13 | 37.89 | 16,467,652 | +0.52(+1.38%) |
Feb 08, 2017 | 38.25 | 38.27 | 37.34 | 37.38 | 12,725,844 | -0.82(-2.15%) |
Feb 07, 2017 | 38.36 | 38.75 | 38.01 | 38.20 | 9,845,518 | -0.13(-0.35%) |
Feb 06, 2017 | 38.19 | 38.36 | 37.82 | 38.33 | 9,401,905 | +0.17(+0.45%) |
Feb 03, 2017 | 38.83 | 38.85 | 38.06 | 38.16 | 9,585,751 | -0.44(-1.14%) |
Feb 02, 2017 | 38.59 | 38.72 | 38.21 | 38.60 | 6,408,655 | +0.00(+0.00%) |
Feb 01, 2017 | 38.46 | 38.69 | 37.34 | 38.60 | 10,887,754 | +0.25(+0.65%) |
Jan 31, 2017 | 37.77 | 38.42 | 37.69 | 38.35 | 10,526,093 | +0.57(+1.51%) |
Jan 30, 2017 | 37.74 | 37.92 | 37.64 | 37.78 | 6,120,976 | +0.00(+0.00%) |
Jan 27, 2017 | 37.85 | 37.89 | 37.59 | 37.78 | 5,295,213 | +0.13(+0.35%) |
Jan 26, 2017 | 37.85 | 37.86 | 37.50 | 37.65 | 3,361,700 | -0.09(-0.23%) |
Jan 25, 2017 | 37.56 | 37.76 | 37.31 | 37.73 | 5,325,963 | +0.44(+1.18%) |
Jan 24, 2017 | 36.78 | 37.34 | 36.60 | 37.29 | 8,769,911 | +0.54(+1.48%) |
Jan 23, 2017 | 37.16 | 37.30 | 36.71 | 36.75 | 5,379,433 | -0.42(-1.13%) |
Jan 20, 2017 | 37.21 | 37.44 | 36.86 | 37.17 | 6,402,695 | +0.10(+0.28%) |
Jan 19, 2017 | 37.25 | 37.34 | 37.02 | 37.06 | 4,835,299 | -0.21(-0.56%) |
Jan 18, 2017 | 37.20 | 37.32 | 36.92 | 37.27 | 4,618,119 | +0.12(+0.33%) |
Jan 17, 2017 | 37.15 | 37.43 | 36.88 | 37.15 | 5,722,876 | +0.00(+0.00%) |
Jan 13, 2017 | 37.15 | 37.15 | 37.15 | 0 | -0.17(-0.46%) | |
Jan 12, 2017 | 37.19 | 37.58 | 36.78 | 37.32 | 8,240,780 | -0.07(-0.18%) |
Jan 11, 2017 | 36.69 | 37.46 | 36.53 | 37.39 | 9,941,132 | +0.78(+2.14%) |
Jan 10, 2017 | 35.93 | 36.71 | 35.76 | 36.61 | 8,011,167 | +0.65(+1.80%) |
Jan 09, 2017 | 36.33 | 36.40 | 35.64 | 35.96 | 5,695,637 | -0.20(-0.55%) |
Jan 06, 2017 | 36.20 | 36.43 | 36.07 | 36.16 | 8,770,361 | -0.03(-0.08%) |
Jan 05, 2017 | 35.77 | 36.50 | 35.68 | 36.19 | 10,289,904 | +0.55(+1.55%) |
Jan 04, 2017 | 35.07 | 35.80 | 34.95 | 35.63 | 8,013,067 | +0.69(+1.96%) |