Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.90 | 44.19 | 43.00 | 43.17 | 15,607,846 | -0.78(-1.77%) |
Mar 30, 2017 | 44.42 | 44.46 | 43.86 | 43.95 | 10,261,948 | -0.47(-1.05%) |
Mar 29, 2017 | 44.59 | 44.89 | 44.40 | 44.42 | 7,728,921 | -0.20(-0.44%) |
Mar 28, 2017 | 44.49 | 44.75 | 44.40 | 44.61 | 10,739,243 | +0.13(+0.29%) |
Mar 27, 2017 | 44.14 | 44.73 | 44.08 | 44.49 | 14,032,157 | +0.12(+0.27%) |
Mar 24, 2017 | 44.35 | 44.65 | 44.20 | 44.37 | 7,772,955 | +0.10(+0.22%) |
Mar 23, 2017 | 44.52 | 44.88 | 44.20 | 44.27 | 9,604,646 | -0.47(-1.05%) |
Mar 22, 2017 | 44.22 | 44.79 | 43.80 | 44.74 | 12,353,930 | +0.52(+1.17%) |
Mar 21, 2017 | 44.85 | 44.98 | 43.96 | 44.23 | 11,833,440 | -0.56(-1.24%) |
Mar 20, 2017 | 44.72 | 45.02 | 44.65 | 44.78 | 10,683,750 | +0.10(+0.21%) |
Mar 17, 2017 | 45.43 | 45.45 | 44.54 | 44.69 | 20,005,980 | -0.81(-1.78%) |
Mar 16, 2017 | 45.51 | 45.71 | 45.35 | 45.50 | 12,475,638 | -0.27(-0.59%) |
Mar 15, 2017 | 44.99 | 45.99 | 44.99 | 45.77 | 13,022,110 | +0.76(+1.69%) |
Mar 14, 2017 | 45.21 | 45.73 | 44.92 | 45.00 | 14,796,520 | -0.19(-0.42%) |
Mar 13, 2017 | 46.28 | 46.28 | 45.14 | 45.19 | 14,724,825 | -1.10(-2.38%) |
Mar 10, 2017 | 46.07 | 46.47 | 45.89 | 46.30 | 10,766,850 | +0.26(+0.57%) |
Mar 09, 2017 | 45.54 | 46.08 | 45.41 | 46.04 | 9,491,344 | +0.69(+1.52%) |
Mar 08, 2017 | 44.72 | 45.65 | 44.63 | 45.35 | 17,075,724 | +0.63(+1.40%) |
Mar 07, 2017 | 44.67 | 44.96 | 44.28 | 44.72 | 21,377,074 | -0.51(-1.12%) |
Mar 06, 2017 | 45.27 | 45.43 | 44.64 | 45.23 | 9,973,064 | -0.23(-0.51%) |
Mar 03, 2017 | 45.04 | 45.52 | 44.95 | 45.46 | 12,165,203 | +0.32(+0.70%) |
Mar 02, 2017 | 45.16 | 45.64 | 44.92 | 45.14 | 15,235,848 | -0.25(-0.56%) |
Mar 01, 2017 | 45.25 | 45.44 | 44.87 | 45.39 | 16,805,810 | +0.37(+0.83%) |
Feb 28, 2017 | 44.88 | 45.19 | 44.62 | 45.02 | 11,394,611 | +0.12(+0.27%) |
Feb 27, 2017 | 44.85 | 45.25 | 44.65 | 44.90 | 14,215,776 | +0.10(+0.21%) |
Feb 24, 2017 | 44.39 | 44.83 | 44.36 | 44.81 | 14,338,287 | +0.53(+1.20%) |
Feb 23, 2017 | 44.16 | 44.53 | 43.68 | 44.27 | 18,146,468 | +0.33(+0.76%) |
Feb 22, 2017 | 44.05 | 44.81 | 43.89 | 43.94 | 26,812,952 | +0.45(+1.04%) |
Feb 21, 2017 | 43.19 | 45.42 | 42.40 | 43.49 | 33,838,512 | +0.15(+0.35%) |
Feb 17, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.25(+0.57%) | |
Feb 16, 2017 | 43.73 | 43.79 | 42.80 | 43.09 | 12,488,551 | -0.60(-1.36%) |
Feb 15, 2017 | 42.63 | 43.93 | 42.55 | 43.69 | 14,937,993 | +1.05(+2.46%) |
Feb 14, 2017 | 41.53 | 43.07 | 41.35 | 42.64 | 24,919,366 | +1.33(+3.23%) |
Feb 13, 2017 | 41.15 | 41.35 | 40.97 | 41.30 | 8,525,747 | +0.30(+0.74%) |
Feb 10, 2017 | 40.97 | 41.26 | 40.90 | 41.00 | 7,363,569 | +0.11(+0.27%) |
Feb 09, 2017 | 41.28 | 41.48 | 40.85 | 40.89 | 7,321,318 | -0.39(-0.94%) |
Feb 08, 2017 | 40.72 | 41.38 | 40.58 | 41.28 | 15,413,671 | +0.27(+0.66%) |
Feb 07, 2017 | 40.88 | 41.53 | 40.69 | 41.01 | 19,836,838 | +0.49(+1.21%) |
Feb 06, 2017 | 40.21 | 40.56 | 40.14 | 40.52 | 10,408,978 | +0.21(+0.51%) |
Feb 03, 2017 | 40.17 | 40.42 | 39.99 | 40.31 | 13,773,242 | +0.22(+0.55%) |
Feb 02, 2017 | 39.18 | 40.40 | 39.11 | 40.09 | 23,437,516 | +0.96(+2.45%) |
Feb 01, 2017 | 39.01 | 39.15 | 38.36 | 39.13 | 20,181,554 | +0.10(+0.26%) |
Jan 31, 2017 | 38.42 | 39.23 | 38.27 | 39.03 | 19,012,026 | +0.37(+0.97%) |
Jan 30, 2017 | 38.28 | 38.98 | 38.07 | 38.65 | 19,822,500 | +0.75(+1.99%) |
Jan 27, 2017 | 37.52 | 38.60 | 37.41 | 37.90 | 28,870,026 | +0.73(+1.96%) |
Jan 26, 2017 | 38.57 | 39.30 | 36.53 | 37.17 | 56,423,308 | -2.17(-5.51%) |
Jan 25, 2017 | 39.17 | 39.35 | 38.74 | 39.34 | 20,122,834 | +0.47(+1.21%) |
Jan 24, 2017 | 39.73 | 39.80 | 38.84 | 38.87 | 21,628,502 | -0.83(-2.08%) |
Jan 23, 2017 | 39.32 | 39.94 | 39.02 | 39.69 | 30,081,648 | +0.61(+1.56%) |
Jan 20, 2017 | 40.24 | 38.84 | 39.08 | 97,021,568 | -4.97(-11.28%) | |
Jan 19, 2017 | 44.54 | 44.70 | 43.93 | 44.05 | 8,694,949 | -0.46(-1.03%) |
Jan 18, 2017 | 44.86 | 44.89 | 44.37 | 44.51 | 8,363,601 | -0.17(-0.37%) |
Jan 17, 2017 | 44.37 | 44.92 | 43.83 | 44.68 | 13,121,169 | +0.05(+0.11%) |
Jan 13, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.26(-0.58%) | |
Jan 12, 2017 | 44.85 | 45.08 | 44.47 | 44.89 | 12,568,790 | -0.20(-0.44%) |
Jan 11, 2017 | 46.14 | 46.73 | 44.88 | 45.09 | 25,816,816 | -2.52(-5.30%) |
Jan 10, 2017 | 47.46 | 47.99 | 47.41 | 47.62 | 7,677,234 | +0.20(+0.42%) |
Jan 09, 2017 | 47.43 | 47.57 | 47.35 | 47.42 | 6,629,674 | -0.17(-0.37%) |
Jan 06, 2017 | 47.66 | 47.89 | 46.72 | 47.59 | 12,728,539 | -0.14(-0.30%) |
Jan 05, 2017 | 47.15 | 47.96 | 47.08 | 47.73 | 10,606,259 | +0.79(+1.67%) |
Jan 04, 2017 | 47.20 | 47.43 | 46.86 | 46.95 | 8,444,056 | +0.06(+0.14%) |