Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.90 | 51.93 | 51.57 | 51.65 | 6,371,898 | -0.29(-0.55%) |
Mar 30, 2017 | 52.35 | 52.46 | 51.73 | 51.94 | 7,779,502 | -0.59(-1.13%) |
Mar 29, 2017 | 52.28 | 52.92 | 52.23 | 52.53 | 8,044,887 | +0.06(+0.11%) |
Mar 28, 2017 | 51.89 | 52.63 | 51.71 | 52.48 | 8,441,655 | +0.64(+1.23%) |
Mar 27, 2017 | 51.57 | 52.13 | 51.48 | 51.84 | 9,347,616 | -0.40(-0.76%) |
Mar 24, 2017 | 51.24 | 52.50 | 51.09 | 52.24 | 15,578,520 | +0.92(+1.79%) |
Mar 23, 2017 | 50.61 | 51.49 | 50.53 | 51.32 | 25,728,992 | +1.34(+2.69%) |
Mar 22, 2017 | 50.75 | 50.98 | 49.83 | 49.97 | 40,362,480 | -3.79(-7.05%) |
Mar 21, 2017 | 54.48 | 54.68 | 53.50 | 53.77 | 16,448,007 | -0.62(-1.14%) |
Mar 20, 2017 | 53.76 | 54.51 | 53.72 | 54.39 | 14,406,045 | +0.82(+1.52%) |
Mar 17, 2017 | 53.54 | 53.65 | 53.12 | 53.57 | 11,643,474 | +0.19(+0.35%) |
Mar 16, 2017 | 53.23 | 53.50 | 52.67 | 53.39 | 10,676,177 | -0.06(-0.10%) |
Mar 15, 2017 | 53.41 | 53.75 | 52.60 | 53.44 | 10,862,255 | +0.35(+0.66%) |
Mar 14, 2017 | 52.71 | 53.77 | 52.57 | 53.09 | 10,020,025 | +0.57(+1.08%) |
Mar 13, 2017 | 52.30 | 52.66 | 52.00 | 52.52 | 7,807,166 | +0.22(+0.43%) |
Mar 10, 2017 | 52.36 | 52.82 | 52.14 | 52.30 | 9,583,674 | +0.06(+0.12%) |
Mar 09, 2017 | 52.47 | 52.51 | 51.99 | 52.24 | 6,652,426 | -0.14(-0.27%) |
Mar 08, 2017 | 52.77 | 52.77 | 52.19 | 52.37 | 8,205,175 | -0.04(-0.07%) |
Mar 07, 2017 | 52.56 | 52.82 | 51.92 | 52.41 | 7,686,846 | -0.20(-0.39%) |
Mar 06, 2017 | 52.55 | 52.76 | 52.39 | 52.62 | 7,441,235 | +0.06(+0.12%) |
Mar 03, 2017 | 53.43 | 52.37 | 52.55 | 9,918,235 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.66 | 53.99 | 53.43 | 53.57 | 6,944,874 | +0.03(+0.05%) |
Mar 01, 2017 | 53.46 | 53.62 | 52.97 | 53.54 | 9,263,415 | +0.73(+1.38%) |
Feb 28, 2017 | 53.01 | 53.17 | 52.53 | 52.81 | 8,605,650 | -0.49(-0.92%) |
Feb 27, 2017 | 53.27 | 53.43 | 52.99 | 53.30 | 4,735,665 | -0.16(-0.29%) |
Feb 24, 2017 | 53.03 | 53.98 | 52.73 | 53.46 | 10,481,629 | +0.43(+0.82%) |
Feb 23, 2017 | 53.69 | 53.96 | 52.91 | 53.03 | 13,329,020 | -0.79(-1.46%) |
Feb 22, 2017 | 53.11 | 53.94 | 53.00 | 53.81 | 11,811,825 | +0.81(+1.53%) |
Feb 21, 2017 | 52.09 | 53.08 | 51.93 | 53.00 | 11,856,720 | +0.56(+1.07%) |
Feb 17, 2017 | 52.43 | 52.43 | 52.43 | 0 | +0.42(+0.82%) | |
Feb 16, 2017 | 52.55 | 52.59 | 51.83 | 52.01 | 9,063,391 | -0.32(-0.62%) |
Feb 15, 2017 | 52.01 | 52.44 | 51.94 | 52.33 | 7,199,516 | +0.18(+0.34%) |
Feb 14, 2017 | 51.67 | 52.38 | 51.58 | 52.16 | 9,623,313 | +0.33(+0.64%) |
Feb 13, 2017 | 51.90 | 52.04 | 51.51 | 51.82 | 8,311,819 | -0.12(-0.23%) |
Feb 10, 2017 | 51.40 | 52.18 | 51.40 | 51.94 | 16,205,891 | +0.84(+1.65%) |
Feb 09, 2017 | 49.78 | 51.46 | 49.83 | 51.10 | 15,526,011 | +1.32(+2.65%) |
Feb 08, 2017 | 48.73 | 49.84 | 48.69 | 49.78 | 10,044,337 | +0.99(+2.03%) |
Feb 07, 2017 | 49.03 | 49.23 | 48.66 | 48.79 | 6,977,053 | +0.01(+0.02%) |
Feb 06, 2017 | 48.13 | 48.78 | 48.09 | 48.78 | 7,960,150 | +0.41(+0.84%) |
Feb 03, 2017 | 48.62 | 48.79 | 48.28 | 48.38 | 9,578,923 | -0.41(-0.83%) |
Feb 02, 2017 | 48.97 | 48.98 | 48.49 | 48.78 | 8,519,244 | -0.20(-0.42%) |
Feb 01, 2017 | 48.95 | 49.21 | 48.61 | 48.99 | 9,532,249 | +0.11(+0.23%) |
Jan 31, 2017 | 47.75 | 48.88 | 47.70 | 48.88 | 13,295,571 | -0.17(-0.34%) |
Jan 30, 2017 | 48.77 | 49.17 | 48.42 | 49.04 | 10,574,442 | -0.10(-0.21%) |
Jan 27, 2017 | 49.60 | 49.97 | 49.00 | 49.14 | 7,968,020 | -0.43(-0.86%) |
Jan 26, 2017 | 49.99 | 50.00 | 49.30 | 49.57 | 6,712,231 | -0.19(-0.39%) |
Jan 25, 2017 | 49.64 | 50.00 | 49.61 | 49.76 | 7,208,486 | +0.38(+0.77%) |
Jan 24, 2017 | 48.99 | 49.50 | 48.96 | 49.38 | 6,789,543 | +0.19(+0.39%) |
Jan 23, 2017 | 48.99 | 49.21 | 48.71 | 49.19 | 7,532,124 | +0.04(+0.08%) |
Jan 20, 2017 | 49.17 | 49.29 | 48.90 | 49.15 | 8,508,115 | +0.25(+0.51%) |
Jan 19, 2017 | 49.75 | 49.84 | 48.87 | 48.90 | 9,004,961 | -0.31(-0.64%) |
Jan 18, 2017 | 49.76 | 49.78 | 48.84 | 49.22 | 7,297,014 | -0.35(-0.71%) |
Jan 17, 2017 | 49.34 | 49.85 | 48.98 | 49.57 | 10,702,165 | +0.67(+1.38%) |
Jan 13, 2017 | 48.90 | 48.90 | 48.90 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.52 | 48.68 | 48.19 | 48.41 | 7,975,192 | -0.27(-0.55%) |
Jan 11, 2017 | 49.08 | 49.24 | 48.66 | 48.68 | 8,883,960 | -0.39(-0.79%) |
Jan 10, 2017 | 49.48 | 49.64 | 49.07 | 49.07 | 8,703,551 | -0.25(-0.51%) |
Jan 09, 2017 | 49.86 | 49.88 | 49.17 | 49.32 | 9,562,308 | -0.49(-0.98%) |
Jan 06, 2017 | 49.05 | 49.98 | 48.95 | 49.81 | 13,564,036 | +0.79(+1.60%) |
Jan 05, 2017 | 48.90 | 49.06 | 48.45 | 49.02 | 9,396,807 | -0.01(-0.02%) |
Jan 04, 2017 | 48.26 | 49.29 | 48.13 | 49.03 | 14,880,346 | +1.01(+2.10%) |