Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.54 | 45.74 | 45.27 | 45.30 | 8,914,291 | -0.44(-0.96%) |
Mar 30, 2017 | 44.34 | 45.88 | 44.34 | 45.74 | 16,427,395 | +1.37(+3.08%) |
Mar 29, 2017 | 44.43 | 44.66 | 44.08 | 44.37 | 6,253,710 | -0.15(-0.34%) |
Mar 28, 2017 | 43.60 | 44.74 | 43.58 | 44.52 | 9,308,868 | +0.74(+1.69%) |
Mar 27, 2017 | 42.72 | 43.86 | 42.45 | 43.78 | 14,408,430 | -0.24(-0.55%) |
Mar 24, 2017 | 44.12 | 44.34 | 43.62 | 44.02 | 10,669,347 | +0.07(+0.15%) |
Mar 23, 2017 | 43.50 | 44.54 | 43.39 | 43.96 | 14,121,601 | +0.33(+0.76%) |
Mar 22, 2017 | 43.32 | 44.02 | 42.78 | 43.62 | 20,940,272 | -0.12(-0.28%) |
Mar 21, 2017 | 46.51 | 46.75 | 43.71 | 43.75 | 34,180,012 | -2.50(-5.41%) |
Mar 20, 2017 | 46.73 | 46.83 | 46.21 | 46.25 | 5,142,449 | -0.65(-1.38%) |
Mar 17, 2017 | 47.18 | 47.23 | 46.46 | 46.90 | 13,334,994 | -0.20(-0.42%) |
Mar 16, 2017 | 46.91 | 47.29 | 46.77 | 47.10 | 6,379,866 | +0.43(+0.92%) |
Mar 15, 2017 | 47.19 | 47.53 | 46.56 | 46.67 | 16,995,854 | -0.40(-0.84%) |
Mar 14, 2017 | 46.93 | 47.12 | 46.38 | 47.06 | 6,635,151 | -0.12(-0.26%) |
Mar 13, 2017 | 47.15 | 47.51 | 46.94 | 47.19 | 4,642,993 | +0.06(+0.12%) |
Mar 10, 2017 | 47.63 | 47.63 | 46.58 | 47.13 | 12,661,028 | -0.21(-0.45%) |
Mar 09, 2017 | 47.56 | 47.86 | 47.24 | 47.34 | 8,690,526 | -0.02(-0.03%) |
Mar 08, 2017 | 48.15 | 48.28 | 47.29 | 47.36 | 11,258,580 | -0.26(-0.54%) |
Mar 07, 2017 | 47.77 | 47.97 | 47.47 | 47.62 | 7,350,969 | -0.21(-0.43%) |
Mar 06, 2017 | 47.83 | 48.04 | 47.34 | 47.82 | 6,639,797 | -0.31(-0.64%) |
Mar 03, 2017 | 47.95 | 48.26 | 47.84 | 48.13 | 11,080,600 | +0.31(+0.66%) |
Mar 02, 2017 | 49.22 | 49.35 | 47.76 | 47.82 | 8,714,082 | -1.27(-2.59%) |
Mar 01, 2017 | 48.59 | 49.29 | 48.38 | 49.09 | 13,105,512 | +1.57(+3.31%) |
Feb 28, 2017 | 47.74 | 47.81 | 47.28 | 47.52 | 6,416,710 | -0.41(-0.86%) |
Feb 27, 2017 | 47.59 | 47.93 | 47.48 | 47.93 | 5,773,430 | +0.41(+0.87%) |
Feb 24, 2017 | 47.30 | 47.58 | 47.17 | 47.52 | 7,179,368 | -0.40(-0.83%) |
Feb 23, 2017 | 47.96 | 47.99 | 47.27 | 47.91 | 6,158,281 | +0.03(+0.07%) |
Feb 22, 2017 | 47.59 | 48.10 | 47.59 | 47.88 | 4,830,528 | -0.04(-0.09%) |
Feb 21, 2017 | 48.01 | 48.16 | 47.63 | 47.92 | 4,850,517 | +0.21(+0.43%) |
Feb 17, 2017 | 47.72 | 47.72 | 47.72 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 47.92 | 48.00 | 47.41 | 47.86 | 8,218,380 | -0.07(-0.14%) |
Feb 15, 2017 | 48.01 | 48.06 | 47.56 | 47.92 | 7,537,518 | +0.21(+0.43%) |
Feb 14, 2017 | 46.92 | 47.78 | 46.72 | 47.72 | 10,069,206 | +0.84(+1.78%) |
Feb 13, 2017 | 46.77 | 47.25 | 46.72 | 46.88 | 7,349,035 | +0.43(+0.93%) |
Feb 10, 2017 | 46.46 | 46.57 | 46.13 | 46.45 | 7,446,107 | +0.22(+0.47%) |
Feb 09, 2017 | 45.41 | 46.31 | 45.48 | 46.24 | 11,145,340 | +0.83(+1.82%) |
Feb 08, 2017 | 45.61 | 45.71 | 44.99 | 45.41 | 7,710,431 | -0.45(-0.99%) |
Feb 07, 2017 | 46.21 | 46.32 | 45.67 | 45.86 | 5,256,170 | -0.17(-0.38%) |
Feb 06, 2017 | 46.04 | 46.48 | 45.95 | 46.04 | 7,390,564 | -0.34(-0.73%) |
Feb 03, 2017 | 45.89 | 46.43 | 45.60 | 46.38 | 8,231,124 | +1.18(+2.62%) |
Feb 02, 2017 | 45.34 | 45.53 | 44.95 | 45.19 | 8,821,244 | -0.52(-1.14%) |
Feb 01, 2017 | 46.34 | 46.73 | 45.59 | 45.72 | 9,178,768 | -0.10(-0.22%) |
Jan 31, 2017 | 45.73 | 46.15 | 45.46 | 45.81 | 7,056,158 | -0.05(-0.11%) |
Jan 30, 2017 | 46.22 | 46.22 | 45.38 | 45.86 | 9,319,798 | -0.69(-1.47%) |
Jan 27, 2017 | 46.97 | 46.99 | 46.43 | 46.55 | 7,644,287 | -0.49(-1.04%) |
Jan 26, 2017 | 46.81 | 47.13 | 46.60 | 47.04 | 7,645,875 | +0.38(+0.82%) |
Jan 25, 2017 | 46.29 | 46.76 | 46.22 | 46.66 | 8,507,939 | +0.86(+1.88%) |
Jan 24, 2017 | 45.18 | 45.92 | 44.98 | 45.80 | 7,709,649 | +0.85(+1.90%) |
Jan 23, 2017 | 44.90 | 45.18 | 44.56 | 44.95 | 6,357,368 | -0.14(-0.31%) |
Jan 20, 2017 | 44.90 | 45.40 | 44.88 | 45.09 | 10,229,748 | +0.35(+0.78%) |
Jan 19, 2017 | 45.26 | 45.34 | 44.49 | 44.74 | 9,794,576 | -0.24(-0.53%) |
Jan 18, 2017 | 44.74 | 45.04 | 44.23 | 44.98 | 9,209,347 | +0.50(+1.12%) |
Jan 17, 2017 | 45.62 | 45.62 | 44.42 | 44.48 | 13,597,753 | -1.67(-3.62%) |
Jan 13, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.51(+1.12%) | |
Jan 12, 2017 | 46.14 | 46.16 | 45.14 | 45.64 | 8,820,635 | -0.74(-1.60%) |
Jan 11, 2017 | 45.99 | 46.40 | 45.72 | 46.38 | 9,146,927 | +0.27(+0.59%) |
Jan 10, 2017 | 45.68 | 46.28 | 45.49 | 46.11 | 6,951,449 | +0.43(+0.94%) |
Jan 09, 2017 | 45.81 | 45.98 | 45.36 | 45.68 | 5,360,596 | -0.45(-0.97%) |
Jan 06, 2017 | 46.30 | 46.46 | 45.91 | 46.13 | 6,692,626 | +0.19(+0.41%) |
Jan 05, 2017 | 46.40 | 46.72 | 45.54 | 45.94 | 9,251,514 | -0.74(-1.58%) |
Jan 04, 2017 | 46.26 | 46.80 | 46.05 | 46.67 | 7,233,187 | +0.72(+1.57%) |