Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.73 | 47.89 | 47.32 | 47.35 | 18,204,204 | -0.55(-1.14%) |
Mar 30, 2017 | 47.00 | 48.14 | 46.98 | 47.89 | 18,808,276 | +0.89(+1.89%) |
Mar 29, 2017 | 47.12 | 47.39 | 46.91 | 47.00 | 17,003,328 | -0.02(-0.05%) |
Mar 28, 2017 | 46.05 | 47.21 | 46.00 | 47.03 | 19,446,264 | +0.86(+1.87%) |
Mar 27, 2017 | 44.99 | 46.26 | 44.76 | 46.17 | 21,804,014 | +0.21(+0.45%) |
Mar 24, 2017 | 46.17 | 46.33 | 45.59 | 45.96 | 17,062,726 | +0.02(+0.03%) |
Mar 23, 2017 | 45.71 | 46.55 | 45.53 | 45.94 | 21,370,920 | +0.22(+0.48%) |
Mar 22, 2017 | 45.44 | 46.21 | 45.03 | 45.72 | 32,402,844 | -0.21(-0.47%) |
Mar 21, 2017 | 47.59 | 47.65 | 45.87 | 45.94 | 43,131,100 | -1.23(-2.60%) |
Mar 20, 2017 | 47.57 | 47.79 | 47.16 | 47.16 | 18,715,154 | -0.62(-1.29%) |
Mar 17, 2017 | 48.41 | 48.49 | 47.65 | 47.78 | 40,787,780 | -0.62(-1.28%) |
Mar 16, 2017 | 48.32 | 48.60 | 48.10 | 48.40 | 19,202,076 | +0.25(+0.51%) |
Mar 15, 2017 | 48.83 | 48.90 | 47.85 | 48.15 | 25,373,940 | -0.47(-0.98%) |
Mar 14, 2017 | 48.54 | 48.65 | 48.13 | 48.63 | 14,933,142 | -0.07(-0.15%) |
Mar 13, 2017 | 48.71 | 48.90 | 48.26 | 48.70 | 17,032,644 | +0.03(+0.07%) |
Mar 10, 2017 | 49.02 | 49.09 | 48.22 | 48.67 | 22,012,354 | -0.05(-0.10%) |
Mar 09, 2017 | 48.56 | 49.14 | 48.46 | 48.71 | 27,070,644 | +0.35(+0.72%) |
Mar 08, 2017 | 48.72 | 49.49 | 48.33 | 48.37 | 38,812,068 | +0.48(+1.01%) |
Mar 07, 2017 | 47.64 | 48.05 | 47.31 | 47.88 | 21,853,694 | +0.17(+0.37%) |
Mar 06, 2017 | 48.12 | 48.18 | 47.69 | 47.71 | 18,923,536 | -0.57(-1.18%) |
Mar 03, 2017 | 47.80 | 48.48 | 47.75 | 48.28 | 19,190,866 | +0.29(+0.61%) |
Mar 02, 2017 | 48.82 | 48.97 | 47.95 | 47.99 | 21,811,350 | -0.72(-1.48%) |
Mar 01, 2017 | 48.44 | 49.02 | 48.28 | 48.71 | 33,380,976 | +1.37(+2.89%) |
Feb 28, 2017 | 47.23 | 47.56 | 47.08 | 47.34 | 21,776,232 | -0.17(-0.35%) |
Feb 27, 2017 | 47.14 | 47.68 | 47.02 | 47.50 | 19,851,148 | +0.36(+0.77%) |
Feb 24, 2017 | 47.39 | 47.63 | 46.78 | 47.14 | 25,143,806 | -0.84(-1.75%) |
Feb 23, 2017 | 47.99 | 48.15 | 47.67 | 47.98 | 18,474,198 | +0.00(+0.00%) |
Feb 22, 2017 | 47.63 | 48.24 | 47.50 | 47.98 | 20,243,628 | +0.06(+0.12%) |
Feb 21, 2017 | 47.72 | 48.03 | 47.67 | 47.92 | 19,973,270 | +0.30(+0.63%) |
Feb 17, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 47.76 | 47.88 | 47.30 | 47.79 | 20,106,430 | -0.09(-0.20%) |
Feb 15, 2017 | 47.61 | 48.18 | 47.25 | 47.88 | 28,321,382 | +0.53(+1.12%) |
Feb 14, 2017 | 46.70 | 47.57 | 46.50 | 47.35 | 28,243,986 | +0.70(+1.49%) |
Feb 13, 2017 | 45.90 | 46.98 | 45.90 | 46.66 | 28,780,912 | +1.04(+2.29%) |
Feb 10, 2017 | 45.76 | 45.87 | 45.22 | 45.61 | 18,221,608 | +0.29(+0.65%) |
Feb 09, 2017 | 44.58 | 45.54 | 44.61 | 45.32 | 22,808,902 | +0.74(+1.67%) |
Feb 08, 2017 | 45.05 | 45.05 | 44.43 | 44.58 | 23,530,540 | -0.69(-1.52%) |
Feb 07, 2017 | 45.90 | 45.96 | 45.12 | 45.26 | 17,677,658 | -0.36(-0.78%) |
Feb 06, 2017 | 45.52 | 46.18 | 45.38 | 45.62 | 19,807,604 | -0.09(-0.21%) |
Feb 03, 2017 | 45.14 | 45.81 | 44.79 | 45.71 | 27,043,908 | +1.41(+3.18%) |
Feb 02, 2017 | 43.92 | 44.49 | 43.71 | 44.31 | 19,691,666 | +0.07(+0.16%) |
Feb 01, 2017 | 44.76 | 44.97 | 44.10 | 44.23 | 22,096,784 | +0.17(+0.39%) |
Jan 31, 2017 | 44.46 | 44.95 | 43.86 | 44.06 | 37,024,428 | -0.62(-1.38%) |
Jan 30, 2017 | 44.60 | 44.73 | 44.01 | 44.68 | 22,217,908 | -0.39(-0.88%) |
Jan 27, 2017 | 45.29 | 45.31 | 44.76 | 45.07 | 21,634,888 | -0.20(-0.44%) |
Jan 26, 2017 | 45.46 | 45.75 | 45.02 | 45.27 | 26,344,070 | -0.26(-0.57%) |
Jan 25, 2017 | 45.69 | 45.71 | 45.06 | 45.53 | 27,218,628 | +0.75(+1.67%) |
Jan 24, 2017 | 44.16 | 45.10 | 43.94 | 44.78 | 23,320,196 | +0.84(+1.90%) |
Jan 23, 2017 | 44.29 | 44.42 | 43.74 | 43.94 | 29,304,364 | -0.34(-0.77%) |
Jan 20, 2017 | 44.94 | 45.08 | 44.22 | 44.28 | 35,127,088 | -0.43(-0.97%) |
Jan 19, 2017 | 45.40 | 45.46 | 44.50 | 44.72 | 31,584,150 | -0.58(-1.27%) |
Jan 18, 2017 | 45.77 | 45.99 | 45.06 | 45.29 | 37,087,068 | -0.78(-1.70%) |
Jan 17, 2017 | 46.57 | 46.82 | 45.80 | 46.07 | 31,689,826 | -0.99(-2.10%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 46.98 | 47.21 | 46.37 | 46.74 | 28,851,096 | -0.58(-1.22%) |
Jan 11, 2017 | 47.08 | 47.35 | 46.76 | 47.32 | 26,270,882 | -0.21(-0.45%) |
Jan 10, 2017 | 47.51 | 48.02 | 47.31 | 47.53 | 17,073,524 | +0.01(+0.02%) |
Jan 09, 2017 | 47.47 | 47.86 | 47.09 | 47.53 | 18,489,196 | -0.26(-0.54%) |
Jan 06, 2017 | 47.89 | 48.01 | 47.42 | 47.79 | 21,260,074 | +0.17(+0.35%) |
Jan 05, 2017 | 48.12 | 48.48 | 47.28 | 47.62 | 23,206,924 | -0.84(-1.74%) |
Jan 04, 2017 | 47.90 | 48.64 | 47.83 | 48.46 | 21,471,174 | +0.65(+1.35%) |