Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.91 | 51.10 | 50.45 | 50.73 | 3,072,062 | -0.32(-0.63%) |
Mar 30, 2017 | 50.81 | 51.55 | 50.81 | 51.06 | 2,361,329 | +0.28(+0.55%) |
Mar 29, 2017 | 50.94 | 51.18 | 50.52 | 50.77 | 1,745,003 | -0.05(-0.10%) |
Mar 28, 2017 | 50.04 | 51.30 | 49.82 | 50.83 | 3,419,561 | +0.60(+1.19%) |
Mar 27, 2017 | 49.33 | 50.41 | 48.94 | 50.23 | 3,346,129 | -0.22(-0.44%) |
Mar 24, 2017 | 51.85 | 52.15 | 50.17 | 50.45 | 3,353,201 | -1.27(-2.45%) |
Mar 23, 2017 | 52.47 | 52.74 | 51.41 | 51.71 | 2,584,957 | -0.74(-1.42%) |
Mar 22, 2017 | 52.04 | 52.70 | 51.66 | 52.46 | 3,036,939 | +0.68(+1.32%) |
Mar 21, 2017 | 54.59 | 54.77 | 51.67 | 51.77 | 5,030,591 | -2.82(-5.16%) |
Mar 20, 2017 | 54.52 | 54.65 | 53.88 | 54.59 | 2,125,808 | -0.04(-0.08%) |
Mar 17, 2017 | 54.72 | 55.57 | 54.36 | 54.64 | 7,346,241 | +0.10(+0.19%) |
Mar 16, 2017 | 55.44 | 55.72 | 54.44 | 54.53 | 6,307,209 | +0.97(+1.81%) |
Mar 15, 2017 | 51.71 | 53.68 | 51.71 | 53.56 | 4,492,669 | +2.30(+4.48%) |
Mar 14, 2017 | 50.92 | 51.39 | 50.66 | 51.27 | 1,872,380 | +0.02(+0.03%) |
Mar 13, 2017 | 51.50 | 51.78 | 51.03 | 51.25 | 2,310,203 | +0.08(+0.15%) |
Mar 10, 2017 | 51.55 | 51.85 | 51.04 | 51.17 | 3,025,922 | +0.07(+0.13%) |
Mar 09, 2017 | 51.11 | 51.69 | 50.66 | 51.11 | 2,731,087 | -0.36(-0.71%) |
Mar 08, 2017 | 51.47 | 51.87 | 51.17 | 51.47 | 2,771,836 | +0.03(+0.07%) |
Mar 07, 2017 | 53.00 | 53.28 | 51.39 | 51.44 | 3,124,059 | -1.59(-2.99%) |
Mar 06, 2017 | 52.22 | 53.22 | 52.04 | 53.02 | 2,794,291 | +0.14(+0.27%) |
Mar 03, 2017 | 52.87 | 53.15 | 52.41 | 52.88 | 2,788,189 | +0.00(+0.00%) |
Mar 02, 2017 | 53.90 | 53.99 | 52.84 | 52.88 | 3,053,894 | -1.16(-2.14%) |
Mar 01, 2017 | 54.24 | 54.60 | 53.79 | 54.04 | 3,836,810 | +1.22(+2.30%) |
Feb 28, 2017 | 52.86 | 53.27 | 52.51 | 52.82 | 2,754,276 | -0.06(-0.11%) |
Feb 27, 2017 | 51.52 | 53.28 | 51.52 | 52.88 | 3,139,733 | +1.50(+2.92%) |
Feb 24, 2017 | 50.96 | 51.78 | 50.79 | 51.38 | 2,640,128 | -0.03(-0.05%) |
Feb 23, 2017 | 53.78 | 53.89 | 51.17 | 51.40 | 3,565,958 | -1.98(-3.72%) |
Feb 22, 2017 | 54.03 | 54.07 | 53.24 | 53.39 | 3,660,844 | -1.06(-1.94%) |
Feb 21, 2017 | 54.45 | 55.21 | 54.25 | 54.44 | 3,445,022 | +0.50(+0.92%) |
Feb 17, 2017 | 53.94 | 53.94 | 53.94 | 0 | +0.24(+0.46%) | |
Feb 16, 2017 | 53.93 | 54.30 | 53.25 | 53.70 | 2,573,809 | -0.22(-0.41%) |
Feb 15, 2017 | 53.34 | 54.60 | 53.28 | 53.92 | 3,510,608 | +0.66(+1.24%) |
Feb 14, 2017 | 53.43 | 53.61 | 52.68 | 53.26 | 3,157,090 | -0.42(-0.79%) |
Feb 13, 2017 | 52.64 | 54.01 | 52.54 | 53.68 | 5,145,199 | +2.19(+4.26%) |
Feb 10, 2017 | 51.95 | 52.25 | 51.21 | 51.49 | 6,036,999 | +0.02(+0.03%) |
Feb 09, 2017 | 49.20 | 51.48 | 49.27 | 51.47 | 6,521,602 | +2.27(+4.62%) |
Feb 08, 2017 | 48.60 | 49.23 | 48.29 | 49.20 | 2,852,346 | +0.53(+1.09%) |
Feb 07, 2017 | 49.36 | 49.60 | 48.57 | 48.67 | 2,627,426 | -0.17(-0.35%) |
Feb 06, 2017 | 48.54 | 49.13 | 48.54 | 48.84 | 3,131,958 | +0.42(+0.87%) |
Feb 03, 2017 | 48.45 | 49.04 | 47.83 | 48.41 | 3,044,384 | -0.12(-0.24%) |
Feb 02, 2017 | 48.14 | 48.66 | 47.89 | 48.53 | 3,614,572 | +0.47(+0.98%) |
Feb 01, 2017 | 49.44 | 50.05 | 47.43 | 48.06 | 5,651,192 | -0.98(-2.00%) |
Jan 31, 2017 | 50.49 | 50.52 | 48.23 | 49.04 | 10,928,695 | -1.70(-3.34%) |
Jan 30, 2017 | 51.11 | 51.32 | 49.85 | 50.74 | 5,140,113 | -0.77(-1.49%) |
Jan 27, 2017 | 51.33 | 51.69 | 50.80 | 51.50 | 3,062,445 | +0.25(+0.49%) |
Jan 26, 2017 | 50.35 | 51.33 | 50.15 | 51.25 | 3,837,011 | +0.84(+1.67%) |
Jan 25, 2017 | 51.31 | 51.36 | 49.82 | 50.41 | 7,354,813 | -1.02(-1.99%) |
Jan 24, 2017 | 51.51 | 52.63 | 51.31 | 51.43 | 5,174,705 | +0.73(+1.43%) |
Jan 23, 2017 | 51.65 | 51.77 | 50.23 | 50.70 | 3,584,798 | -0.79(-1.52%) |
Jan 20, 2017 | 51.06 | 51.61 | 50.83 | 51.49 | 3,319,673 | +0.71(+1.40%) |
Jan 19, 2017 | 52.36 | 52.55 | 50.48 | 50.78 | 3,426,508 | -1.88(-3.57%) |
Jan 18, 2017 | 50.90 | 52.71 | 50.69 | 52.66 | 4,434,629 | +1.89(+3.72%) |
Jan 17, 2017 | 50.95 | 51.24 | 50.41 | 50.77 | 1,817,881 | -0.19(-0.38%) |
Jan 13, 2017 | 50.96 | 50.96 | 50.96 | 0 | -0.20(-0.40%) | |
Jan 12, 2017 | 51.29 | 51.60 | 50.63 | 51.17 | 2,925,371 | -0.49(-0.95%) |
Jan 11, 2017 | 51.87 | 52.16 | 51.11 | 51.66 | 2,470,771 | -0.03(-0.05%) |
Jan 10, 2017 | 50.99 | 51.87 | 50.36 | 51.68 | 4,724,203 | +1.33(+2.65%) |
Jan 09, 2017 | 51.39 | 51.95 | 50.25 | 50.35 | 4,252,680 | -0.55(-1.08%) |
Jan 06, 2017 | 51.39 | 52.22 | 50.89 | 50.90 | 3,622,082 | -0.51(-1.00%) |
Jan 05, 2017 | 51.60 | 52.85 | 51.17 | 51.41 | 4,601,609 | -0.30(-0.57%) |
Jan 04, 2017 | 50.45 | 51.74 | 49.94 | 51.71 | 4,227,275 | +1.38(+2.75%) |