Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.15 | 48.31 | 47.73 | 47.76 | 18,047,426 | -0.55(-1.14%) |
Mar 30, 2017 | 47.41 | 48.56 | 47.39 | 48.31 | 18,646,296 | +0.89(+1.89%) |
Mar 29, 2017 | 47.52 | 47.80 | 47.32 | 47.41 | 16,856,890 | -0.02(-0.05%) |
Mar 28, 2017 | 46.46 | 47.62 | 46.40 | 47.44 | 19,278,788 | +0.87(+1.87%) |
Mar 27, 2017 | 45.39 | 46.66 | 45.15 | 46.57 | 21,616,232 | +0.21(+0.45%) |
Mar 24, 2017 | 46.57 | 46.73 | 45.99 | 46.36 | 16,915,778 | +0.02(+0.03%) |
Mar 23, 2017 | 46.11 | 46.96 | 45.93 | 46.34 | 21,186,868 | +0.22(+0.48%) |
Mar 22, 2017 | 45.83 | 46.61 | 45.43 | 46.12 | 32,123,784 | -0.22(-0.47%) |
Mar 21, 2017 | 48.00 | 48.06 | 46.26 | 46.34 | 42,759,644 | -1.24(-2.60%) |
Mar 20, 2017 | 47.98 | 48.20 | 47.57 | 47.57 | 18,553,974 | -0.62(-1.29%) |
Mar 17, 2017 | 48.83 | 48.91 | 48.06 | 48.20 | 40,436,508 | -0.62(-1.28%) |
Mar 16, 2017 | 48.74 | 49.03 | 48.51 | 48.82 | 19,036,704 | +0.25(+0.51%) |
Mar 15, 2017 | 49.26 | 49.32 | 48.26 | 48.57 | 25,155,414 | -0.48(-0.98%) |
Mar 14, 2017 | 48.96 | 49.07 | 48.55 | 49.05 | 14,804,534 | -0.07(-0.15%) |
Mar 13, 2017 | 49.13 | 49.33 | 48.68 | 49.12 | 16,885,954 | +0.03(+0.06%) |
Mar 10, 2017 | 49.45 | 49.52 | 48.63 | 49.09 | 21,822,778 | -0.05(-0.10%) |
Mar 09, 2017 | 48.99 | 49.57 | 48.88 | 49.14 | 26,837,504 | +0.35(+0.72%) |
Mar 08, 2017 | 49.15 | 49.92 | 48.75 | 48.79 | 38,477,812 | +0.49(+1.01%) |
Mar 07, 2017 | 48.05 | 48.47 | 47.72 | 48.30 | 21,665,486 | +0.18(+0.36%) |
Mar 06, 2017 | 48.54 | 48.60 | 48.11 | 48.12 | 18,760,562 | -0.57(-1.18%) |
Mar 03, 2017 | 48.21 | 48.90 | 48.16 | 48.70 | 19,025,588 | +0.30(+0.61%) |
Mar 02, 2017 | 49.24 | 49.39 | 48.37 | 48.40 | 21,623,506 | -0.73(-1.48%) |
Mar 01, 2017 | 48.86 | 49.45 | 48.70 | 49.13 | 33,093,490 | +1.38(+2.89%) |
Feb 28, 2017 | 47.64 | 47.97 | 47.48 | 47.75 | 21,588,690 | -0.17(-0.35%) |
Feb 27, 2017 | 47.55 | 48.09 | 47.43 | 47.92 | 19,680,186 | +0.37(+0.77%) |
Feb 24, 2017 | 47.80 | 48.04 | 47.19 | 47.55 | 24,927,262 | -0.85(-1.75%) |
Feb 23, 2017 | 48.41 | 48.57 | 48.08 | 48.40 | 18,315,094 | +0.00(+0.00%) |
Feb 22, 2017 | 48.04 | 48.66 | 47.92 | 48.40 | 20,069,286 | +0.06(+0.12%) |
Feb 21, 2017 | 48.13 | 48.45 | 48.08 | 48.34 | 19,801,254 | +0.30(+0.63%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 48.18 | 48.30 | 47.71 | 48.20 | 19,933,268 | -0.10(-0.20%) |
Feb 15, 2017 | 48.03 | 48.59 | 47.66 | 48.30 | 28,077,470 | +0.53(+1.12%) |
Feb 14, 2017 | 47.10 | 47.99 | 46.90 | 47.76 | 28,000,742 | +0.70(+1.49%) |
Feb 13, 2017 | 46.30 | 47.39 | 46.30 | 47.06 | 28,533,044 | +1.05(+2.29%) |
Feb 10, 2017 | 46.16 | 46.26 | 45.61 | 46.01 | 18,064,680 | +0.30(+0.65%) |
Feb 09, 2017 | 44.96 | 45.94 | 45.00 | 45.71 | 22,612,466 | +0.75(+1.67%) |
Feb 08, 2017 | 45.44 | 45.44 | 44.82 | 44.96 | 23,327,890 | -0.69(-1.52%) |
Feb 07, 2017 | 46.30 | 46.36 | 45.51 | 45.66 | 17,525,412 | -0.36(-0.78%) |
Feb 06, 2017 | 45.91 | 46.58 | 45.78 | 46.02 | 19,637,016 | -0.10(-0.21%) |
Feb 03, 2017 | 45.54 | 46.20 | 45.18 | 46.11 | 26,810,998 | +1.42(+3.18%) |
Feb 02, 2017 | 44.30 | 44.87 | 44.09 | 44.69 | 19,522,076 | +0.07(+0.16%) |
Feb 01, 2017 | 45.15 | 45.36 | 44.48 | 44.62 | 21,906,482 | +0.18(+0.39%) |
Jan 31, 2017 | 44.84 | 45.34 | 44.24 | 44.44 | 36,705,564 | -0.62(-1.38%) |
Jan 30, 2017 | 44.99 | 45.12 | 44.39 | 45.06 | 22,026,560 | -0.40(-0.88%) |
Jan 27, 2017 | 45.69 | 45.70 | 45.15 | 45.46 | 21,448,564 | -0.20(-0.44%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.41 | 45.66 | 26,117,188 | -0.26(-0.57%) |
Jan 25, 2017 | 46.09 | 46.11 | 45.45 | 45.92 | 26,984,214 | +0.76(+1.67%) |
Jan 24, 2017 | 44.55 | 45.49 | 44.32 | 45.17 | 23,119,356 | +0.84(+1.90%) |
Jan 23, 2017 | 44.67 | 44.81 | 44.12 | 44.32 | 29,051,986 | -0.34(-0.77%) |
Jan 20, 2017 | 45.34 | 45.47 | 44.60 | 44.67 | 34,824,564 | -0.44(-0.97%) |
Jan 19, 2017 | 45.80 | 45.85 | 44.89 | 45.10 | 31,312,138 | -0.58(-1.27%) |
Jan 18, 2017 | 46.16 | 46.39 | 45.45 | 45.69 | 36,767,664 | -0.79(-1.70%) |
Jan 17, 2017 | 46.98 | 47.22 | 46.20 | 46.47 | 31,416,904 | -1.00(-2.10%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 47.39 | 47.62 | 46.78 | 47.15 | 28,602,624 | -0.58(-1.22%) |
Jan 11, 2017 | 47.49 | 47.76 | 47.16 | 47.73 | 26,044,630 | -0.21(-0.45%) |
Jan 10, 2017 | 47.92 | 48.44 | 47.72 | 47.95 | 16,926,482 | +0.01(+0.02%) |
Jan 09, 2017 | 47.88 | 48.27 | 47.50 | 47.94 | 18,329,962 | -0.26(-0.55%) |
Jan 06, 2017 | 48.30 | 48.43 | 47.83 | 48.20 | 21,076,976 | +0.17(+0.35%) |
Jan 05, 2017 | 48.54 | 48.90 | 47.69 | 48.03 | 23,007,060 | -0.85(-1.74%) |
Jan 04, 2017 | 48.31 | 49.06 | 48.25 | 48.89 | 21,286,258 | +0.65(+1.35%) |