Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.15 | 43.59 | 43.05 | 43.32 | 7,262,036 | +0.17(+0.39%) |
Mar 30, 2017 | 43.80 | 43.86 | 42.83 | 43.15 | 13,450,108 | -0.18(-0.41%) |
Mar 29, 2017 | 42.25 | 43.59 | 42.22 | 43.33 | 12,304,274 | +1.06(+2.50%) |
Mar 28, 2017 | 42.18 | 42.49 | 41.86 | 42.27 | 12,049,062 | +0.21(+0.50%) |
Mar 27, 2017 | 42.78 | 42.93 | 41.83 | 42.06 | 16,124,220 | -1.43(-3.30%) |
Mar 24, 2017 | 43.31 | 44.56 | 43.30 | 43.49 | 10,914,068 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.51 | 43.76 | 6,384,954 | -0.11(-0.24%) |
Mar 22, 2017 | 43.90 | 44.29 | 43.45 | 43.86 | 8,571,043 | -0.28(-0.64%) |
Mar 21, 2017 | 44.99 | 45.12 | 43.85 | 44.15 | 8,716,586 | -0.43(-0.97%) |
Mar 20, 2017 | 44.33 | 44.74 | 43.87 | 44.58 | 8,819,109 | -0.12(-0.28%) |
Mar 17, 2017 | 45.03 | 45.31 | 44.53 | 44.70 | 9,237,361 | -0.12(-0.27%) |
Mar 16, 2017 | 45.47 | 45.62 | 44.73 | 44.82 | 8,333,473 | -0.55(-1.20%) |
Mar 15, 2017 | 44.30 | 45.70 | 44.00 | 45.37 | 11,352,153 | +1.53(+3.49%) |
Mar 14, 2017 | 44.15 | 42.73 | 43.84 | 14,913,268 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.91 | 45.18 | 44.60 | 44.79 | 7,125,508 | -0.03(-0.06%) |
Mar 10, 2017 | 45.24 | 45.33 | 44.55 | 44.81 | 8,759,918 | +0.02(+0.04%) |
Mar 09, 2017 | 44.53 | 44.89 | 43.79 | 44.80 | 17,002,476 | -0.35(-0.78%) |
Mar 08, 2017 | 46.33 | 46.86 | 45.07 | 45.15 | 16,717,331 | -1.48(-3.17%) |
Mar 07, 2017 | 47.29 | 47.34 | 46.50 | 46.63 | 8,231,907 | -0.73(-1.54%) |
Mar 06, 2017 | 47.35 | 47.53 | 46.95 | 47.36 | 6,425,419 | -0.06(-0.13%) |
Mar 03, 2017 | 47.53 | 47.89 | 47.27 | 47.42 | 4,663,363 | +0.00(+0.00%) |
Mar 02, 2017 | 47.86 | 47.97 | 47.25 | 47.42 | 6,540,525 | -0.73(-1.52%) |
Mar 01, 2017 | 47.51 | 48.60 | 47.48 | 48.15 | 8,128,475 | +1.09(+2.32%) |
Feb 28, 2017 | 46.65 | 47.23 | 46.21 | 47.06 | 7,354,998 | +0.23(+0.49%) |
Feb 27, 2017 | 46.53 | 47.28 | 46.29 | 46.83 | 7,754,428 | +0.45(+0.97%) |
Feb 24, 2017 | 46.28 | 46.50 | 45.93 | 46.38 | 7,397,441 | -0.28(-0.60%) |
Feb 23, 2017 | 47.15 | 47.62 | 46.58 | 46.66 | 9,086,126 | +0.11(+0.24%) |
Feb 22, 2017 | 46.93 | 47.31 | 46.49 | 46.55 | 8,817,761 | -0.68(-1.45%) |
Feb 21, 2017 | 47.76 | 48.19 | 47.20 | 47.23 | 8,536,080 | +0.11(+0.24%) |
Feb 17, 2017 | 47.12 | 47.12 | 47.12 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.97 | 49.13 | 47.60 | 47.64 | 12,451,620 | -1.28(-2.62%) |
Feb 15, 2017 | 49.29 | 49.62 | 48.83 | 48.93 | 6,814,851 | -0.68(-1.36%) |
Feb 14, 2017 | 49.17 | 49.64 | 49.14 | 49.60 | 9,235,745 | +0.19(+0.39%) |
Feb 13, 2017 | 49.25 | 49.79 | 49.09 | 49.41 | 8,157,169 | +0.17(+0.34%) |
Feb 10, 2017 | 50.02 | 50.34 | 49.12 | 49.24 | 9,047,922 | -0.48(-0.97%) |
Feb 09, 2017 | 49.01 | 49.79 | 48.82 | 49.72 | 10,624,858 | +1.09(+2.24%) |
Feb 08, 2017 | 47.90 | 48.64 | 46.93 | 48.64 | 11,226,544 | +0.49(+1.02%) |
Feb 07, 2017 | 48.90 | 49.13 | 47.90 | 48.14 | 9,559,725 | -1.07(-2.17%) |
Feb 06, 2017 | 49.69 | 49.79 | 49.14 | 49.22 | 5,409,009 | -0.42(-0.85%) |
Feb 03, 2017 | 49.35 | 50.06 | 49.24 | 49.64 | 6,092,122 | +0.25(+0.52%) |
Feb 02, 2017 | 49.53 | 49.65 | 48.86 | 49.38 | 7,048,463 | +0.05(+0.11%) |
Feb 01, 2017 | 50.16 | 50.21 | 48.61 | 49.33 | 8,073,836 | -0.30(-0.60%) |
Jan 31, 2017 | 49.77 | 49.81 | 48.96 | 49.63 | 6,667,596 | +0.08(+0.16%) |
Jan 30, 2017 | 50.90 | 50.97 | 48.57 | 49.55 | 11,781,616 | -1.52(-2.97%) |
Jan 27, 2017 | 50.83 | 51.29 | 50.66 | 51.07 | 7,857,248 | +0.13(+0.26%) |
Jan 26, 2017 | 50.41 | 51.57 | 50.41 | 50.93 | 10,247,417 | +0.57(+1.13%) |
Jan 25, 2017 | 49.92 | 50.62 | 49.79 | 50.36 | 11,213,194 | +0.69(+1.40%) |
Jan 24, 2017 | 48.46 | 49.82 | 48.33 | 49.67 | 12,852,061 | +1.60(+3.32%) |
Jan 23, 2017 | 48.25 | 48.43 | 47.30 | 48.07 | 20,178,798 | -1.45(-2.92%) |
Jan 20, 2017 | 49.23 | 49.86 | 49.12 | 49.52 | 16,863,160 | +0.97(+2.01%) |
Jan 19, 2017 | 48.31 | 48.60 | 48.06 | 48.55 | 10,423,329 | +0.18(+0.38%) |
Jan 18, 2017 | 47.81 | 48.51 | 47.75 | 48.36 | 7,017,568 | +0.11(+0.22%) |
Jan 17, 2017 | 47.96 | 48.30 | 47.54 | 48.26 | 8,791,573 | +0.41(+0.86%) |
Jan 13, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.95 | 49.00 | 48.31 | 48.41 | 6,786,432 | -0.18(-0.38%) |
Jan 11, 2017 | 48.33 | 48.79 | 47.98 | 48.59 | 11,213,246 | +0.66(+1.37%) |
Jan 10, 2017 | 49.17 | 49.18 | 47.92 | 47.93 | 11,133,740 | -1.25(-2.55%) |
Jan 09, 2017 | 49.22 | 49.42 | 48.96 | 49.19 | 10,350,820 | -0.52(-1.04%) |
Jan 06, 2017 | 49.33 | 49.99 | 49.05 | 49.71 | 9,004,630 | +0.39(+0.80%) |
Jan 05, 2017 | 49.29 | 49.90 | 49.16 | 49.31 | 8,073,922 | +0.28(+0.57%) |
Jan 04, 2017 | 48.79 | 49.26 | 48.68 | 49.03 | 7,141,877 | +0.18(+0.38%) |