Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.86 | 40.31 | 39.32 | 39.38 | 4,303,100 | -0.34(-0.86%) |
Mar 30, 2017 | 40.22 | 40.39 | 39.57 | 39.72 | 5,286,437 | -0.68(-1.68%) |
Mar 29, 2017 | 39.89 | 40.88 | 39.82 | 40.40 | 3,649,804 | +0.46(+1.15%) |
Mar 28, 2017 | 39.65 | 39.99 | 39.10 | 39.94 | 5,093,363 | +0.07(+0.17%) |
Mar 27, 2017 | 39.45 | 40.21 | 39.25 | 39.87 | 4,632,934 | +0.18(+0.46%) |
Mar 24, 2017 | 40.27 | 40.30 | 39.49 | 39.69 | 2,958,410 | -0.50(-1.25%) |
Mar 23, 2017 | 40.07 | 40.34 | 39.90 | 40.19 | 3,486,763 | +0.18(+0.44%) |
Mar 22, 2017 | 40.58 | 40.71 | 39.58 | 40.02 | 5,974,743 | -1.10(-2.68%) |
Mar 21, 2017 | 42.36 | 42.38 | 40.56 | 41.12 | 5,071,773 | -1.07(-2.54%) |
Mar 20, 2017 | 42.85 | 42.88 | 41.85 | 42.19 | 4,234,077 | -0.60(-1.41%) |
Mar 17, 2017 | 42.57 | 42.87 | 42.19 | 42.79 | 12,307,103 | +1.01(+2.42%) |
Mar 16, 2017 | 42.40 | 42.62 | 41.60 | 41.78 | 4,650,762 | -0.59(-1.40%) |
Mar 15, 2017 | 41.85 | 42.53 | 41.55 | 42.37 | 3,836,033 | +0.45(+1.08%) |
Mar 14, 2017 | 41.46 | 42.15 | 41.39 | 41.92 | 2,773,254 | +0.24(+0.58%) |
Mar 13, 2017 | 42.06 | 42.75 | 41.40 | 41.68 | 4,800,872 | -0.38(-0.89%) |
Mar 10, 2017 | 42.19 | 42.28 | 41.75 | 42.06 | 4,066,568 | +0.20(+0.48%) |
Mar 09, 2017 | 42.44 | 42.63 | 41.68 | 41.85 | 3,201,828 | -0.71(-1.67%) |
Mar 08, 2017 | 41.86 | 42.75 | 41.74 | 42.57 | 4,466,187 | +0.62(+1.47%) |
Mar 07, 2017 | 42.82 | 43.25 | 41.80 | 41.95 | 4,282,414 | -1.06(-2.47%) |
Mar 06, 2017 | 43.57 | 43.71 | 42.79 | 43.01 | 4,684,845 | -0.75(-1.72%) |
Mar 03, 2017 | 44.51 | 44.71 | 43.17 | 43.76 | 3,885,048 | -0.89(-2.00%) |
Mar 02, 2017 | 44.52 | 44.90 | 44.15 | 44.66 | 6,568,777 | +0.49(+1.12%) |
Mar 01, 2017 | 44.25 | 44.47 | 43.57 | 44.16 | 4,834,304 | +0.17(+0.38%) |
Feb 28, 2017 | 43.80 | 44.06 | 43.15 | 43.99 | 5,882,420 | +0.19(+0.44%) |
Feb 27, 2017 | 42.41 | 44.13 | 42.24 | 43.80 | 7,419,937 | +1.17(+2.75%) |
Feb 24, 2017 | 40.73 | 43.13 | 40.59 | 42.63 | 12,806,391 | +1.71(+4.19%) |
Feb 23, 2017 | 42.22 | 42.64 | 40.08 | 40.92 | 33,245,276 | -7.68(-15.81%) |
Feb 22, 2017 | 48.24 | 48.76 | 47.81 | 48.60 | 7,205,668 | +0.36(+0.75%) |
Feb 21, 2017 | 48.39 | 49.12 | 48.01 | 48.24 | 5,109,527 | +0.16(+0.33%) |
Feb 17, 2017 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 48.71 | 48.93 | 47.78 | 48.06 | 3,556,712 | -0.62(-1.27%) |
Feb 15, 2017 | 48.23 | 48.81 | 48.11 | 48.68 | 3,732,900 | +0.57(+1.18%) |
Feb 14, 2017 | 47.83 | 48.57 | 47.66 | 48.11 | 4,643,224 | +0.26(+0.55%) |
Feb 13, 2017 | 49.13 | 49.37 | 47.80 | 47.84 | 3,841,419 | -0.91(-1.87%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.38 | 48.75 | 4,048,078 | +0.00(+0.00%) |
Feb 09, 2017 | 48.54 | 49.56 | 48.40 | 48.75 | 4,378,077 | +0.22(+0.44%) |
Feb 08, 2017 | 48.35 | 48.69 | 48.08 | 48.54 | 3,347,782 | +0.31(+0.65%) |
Feb 07, 2017 | 49.13 | 49.32 | 48.16 | 48.22 | 2,840,197 | -0.72(-1.47%) |
Feb 06, 2017 | 49.25 | 49.49 | 48.66 | 48.94 | 2,239,964 | -0.36(-0.72%) |
Feb 03, 2017 | 49.14 | 49.66 | 48.64 | 49.30 | 2,305,141 | +0.25(+0.51%) |
Feb 02, 2017 | 48.42 | 50.03 | 47.56 | 49.05 | 5,034,241 | +0.40(+0.82%) |
Feb 01, 2017 | 49.93 | 49.98 | 48.48 | 48.65 | 4,029,243 | -1.17(-2.34%) |
Jan 31, 2017 | 48.16 | 49.85 | 48.14 | 49.82 | 5,380,709 | +1.24(+2.55%) |
Jan 30, 2017 | 48.60 | 49.01 | 48.32 | 48.58 | 5,956,538 | -0.25(-0.51%) |
Jan 27, 2017 | 50.83 | 51.01 | 48.61 | 48.83 | 4,524,380 | -1.86(-3.67%) |
Jan 26, 2017 | 51.20 | 51.35 | 50.43 | 50.69 | 3,286,791 | -0.49(-0.95%) |
Jan 25, 2017 | 51.11 | 51.50 | 50.97 | 51.18 | 2,111,738 | +0.26(+0.50%) |
Jan 24, 2017 | 50.89 | 51.21 | 50.67 | 50.92 | 2,452,045 | +0.31(+0.62%) |
Jan 23, 2017 | 50.71 | 50.94 | 50.19 | 50.61 | 2,296,805 | -0.15(-0.29%) |
Jan 20, 2017 | 50.50 | 50.95 | 50.28 | 50.76 | 2,548,688 | +0.35(+0.69%) |
Jan 19, 2017 | 51.15 | 51.30 | 49.90 | 50.41 | 2,877,719 | -0.79(-1.54%) |
Jan 18, 2017 | 50.62 | 51.26 | 49.77 | 51.20 | 3,440,868 | +0.60(+1.19%) |
Jan 17, 2017 | 50.35 | 51.50 | 50.35 | 50.59 | 2,873,372 | +0.37(+0.74%) |
Jan 13, 2017 | 50.22 | 50.22 | 50.22 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 50.45 | 50.63 | 49.73 | 50.24 | 2,770,765 | -0.46(-0.91%) |
Jan 11, 2017 | 50.72 | 50.95 | 50.10 | 50.70 | 2,929,861 | -0.07(-0.13%) |
Jan 10, 2017 | 50.52 | 51.58 | 50.33 | 50.76 | 2,524,330 | +0.04(+0.08%) |
Jan 09, 2017 | 50.58 | 51.24 | 50.19 | 50.72 | 3,067,476 | +0.06(+0.11%) |
Jan 06, 2017 | 50.91 | 51.14 | 50.48 | 50.67 | 4,981,453 | -0.67(-1.31%) |
Jan 05, 2017 | 53.50 | 53.71 | 50.48 | 51.34 | 9,826,896 | -4.39(-7.87%) |
Jan 04, 2017 | 55.44 | 56.63 | 55.44 | 55.72 | 3,899,029 | +0.63(+1.14%) |