Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.52 | 51.72 | 51.08 | 51.12 | 3,492,756 | -0.43(-0.84%) |
Mar 30, 2017 | 51.08 | 51.59 | 50.85 | 51.56 | 1,236,219 | +0.35(+0.68%) |
Mar 29, 2017 | 51.24 | 51.39 | 50.98 | 51.21 | 636,617 | -0.08(-0.15%) |
Mar 28, 2017 | 50.77 | 51.53 | 50.77 | 51.28 | 1,042,205 | +0.43(+0.85%) |
Mar 27, 2017 | 50.74 | 50.98 | 50.37 | 50.85 | 1,254,273 | -0.02(-0.03%) |
Mar 24, 2017 | 51.38 | 51.39 | 50.62 | 50.87 | 901,392 | -0.28(-0.55%) |
Mar 23, 2017 | 51.17 | 51.47 | 50.97 | 51.15 | 1,054,572 | +0.00(+0.00%) |
Mar 22, 2017 | 51.22 | 51.29 | 50.58 | 51.15 | 1,897,595 | -0.03(-0.07%) |
Mar 21, 2017 | 52.43 | 52.70 | 51.16 | 51.18 | 1,581,136 | -1.08(-2.07%) |
Mar 20, 2017 | 52.62 | 52.89 | 52.18 | 52.27 | 1,907,467 | -0.34(-0.64%) |
Mar 17, 2017 | 52.77 | 52.97 | 52.54 | 52.60 | 1,744,911 | -0.19(-0.35%) |
Mar 16, 2017 | 53.12 | 53.57 | 52.73 | 52.79 | 1,901,033 | -0.40(-0.75%) |
Mar 15, 2017 | 52.34 | 53.27 | 52.00 | 53.19 | 3,275,750 | +2.40(+4.73%) |
Mar 14, 2017 | 51.01 | 51.22 | 50.60 | 50.79 | 1,576,512 | -0.35(-0.68%) |
Mar 13, 2017 | 50.84 | 51.18 | 50.27 | 51.13 | 3,215,822 | +0.39(+0.77%) |
Mar 10, 2017 | 50.14 | 51.65 | 50.14 | 50.74 | 3,413,413 | +1.10(+2.21%) |
Mar 09, 2017 | 49.43 | 49.82 | 49.27 | 49.65 | 2,870,151 | +0.19(+0.38%) |
Mar 08, 2017 | 48.87 | 49.49 | 48.73 | 49.46 | 2,014,429 | +0.63(+1.30%) |
Mar 07, 2017 | 48.59 | 48.95 | 48.12 | 48.83 | 2,034,893 | +0.17(+0.35%) |
Mar 06, 2017 | 49.39 | 49.44 | 48.62 | 48.66 | 1,965,184 | -1.05(-2.11%) |
Mar 03, 2017 | 49.56 | 49.75 | 49.09 | 49.70 | 1,664,374 | +0.15(+0.31%) |
Mar 02, 2017 | 49.09 | 49.70 | 48.98 | 49.55 | 2,739,161 | +0.20(+0.41%) |
Mar 01, 2017 | 48.62 | 49.73 | 48.41 | 49.35 | 2,924,566 | +1.71(+3.58%) |
Feb 28, 2017 | 48.16 | 48.47 | 47.56 | 47.64 | 3,039,486 | -0.54(-1.12%) |
Feb 27, 2017 | 47.23 | 48.32 | 46.92 | 48.18 | 2,584,005 | +0.39(+0.81%) |
Feb 24, 2017 | 48.45 | 48.45 | 47.31 | 47.79 | 2,731,080 | -0.95(-1.94%) |
Feb 23, 2017 | 48.93 | 48.99 | 48.51 | 48.74 | 2,117,784 | +0.11(+0.23%) |
Feb 22, 2017 | 48.21 | 48.66 | 48.08 | 48.63 | 2,937,308 | +0.35(+0.74%) |
Feb 21, 2017 | 48.08 | 48.55 | 47.85 | 48.28 | 1,723,869 | +0.17(+0.35%) |
Feb 17, 2017 | 48.11 | 48.11 | 48.11 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.45 | 48.56 | 47.65 | 47.68 | 2,183,644 | -0.75(-1.55%) |
Feb 15, 2017 | 48.56 | 48.72 | 48.23 | 48.43 | 1,871,104 | -0.36(-0.74%) |
Feb 14, 2017 | 48.09 | 48.89 | 48.09 | 48.79 | 1,181,978 | +0.49(+1.01%) |
Feb 13, 2017 | 48.44 | 48.57 | 47.99 | 48.30 | 1,367,656 | +0.16(+0.32%) |
Feb 10, 2017 | 47.75 | 48.26 | 47.62 | 48.15 | 1,924,413 | +0.49(+1.02%) |
Feb 09, 2017 | 47.73 | 48.10 | 47.28 | 47.66 | 1,976,440 | -0.07(-0.14%) |
Feb 08, 2017 | 47.65 | 47.74 | 47.22 | 47.73 | 1,533,279 | +0.19(+0.41%) |
Feb 07, 2017 | 47.63 | 48.06 | 47.40 | 47.53 | 4,112,775 | -0.04(-0.09%) |
Feb 06, 2017 | 47.22 | 48.31 | 47.03 | 47.57 | 2,374,944 | +0.18(+0.37%) |
Feb 03, 2017 | 47.44 | 47.70 | 47.05 | 47.40 | 2,890,039 | +0.17(+0.36%) |
Feb 02, 2017 | 47.52 | 48.00 | 47.11 | 47.23 | 2,459,272 | -0.29(-0.60%) |
Feb 01, 2017 | 47.94 | 48.38 | 46.98 | 47.52 | 4,802,297 | -0.38(-0.79%) |
Jan 31, 2017 | 46.20 | 48.02 | 45.97 | 47.89 | 8,044,593 | -0.74(-1.52%) |
Jan 30, 2017 | 49.62 | 49.62 | 48.27 | 48.63 | 3,288,446 | -0.98(-1.98%) |
Jan 27, 2017 | 50.54 | 50.54 | 49.38 | 49.62 | 1,761,036 | -0.92(-1.81%) |
Jan 26, 2017 | 50.38 | 51.14 | 50.24 | 50.53 | 1,612,272 | +0.13(+0.27%) |
Jan 25, 2017 | 50.46 | 50.53 | 49.59 | 50.40 | 1,814,824 | +0.27(+0.54%) |
Jan 24, 2017 | 49.57 | 50.32 | 49.57 | 50.13 | 1,731,403 | +0.37(+0.74%) |
Jan 23, 2017 | 49.10 | 49.85 | 48.99 | 49.76 | 2,424,346 | +0.54(+1.09%) |
Jan 20, 2017 | 49.02 | 50.20 | 48.53 | 49.22 | 2,921,970 | +0.33(+0.67%) |
Jan 19, 2017 | 49.14 | 49.28 | 48.56 | 48.89 | 1,751,548 | -0.24(-0.50%) |
Jan 18, 2017 | 49.52 | 49.89 | 48.96 | 49.14 | 1,864,286 | -0.36(-0.73%) |
Jan 17, 2017 | 49.14 | 49.87 | 49.05 | 49.50 | 2,005,244 | +0.18(+0.37%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.46 | 49.51 | 48.23 | 48.97 | 2,154,009 | +0.26(+0.53%) |
Jan 11, 2017 | 49.09 | 49.22 | 48.35 | 48.71 | 1,531,369 | -0.41(-0.84%) |
Jan 10, 2017 | 49.02 | 49.37 | 48.95 | 49.12 | 1,793,635 | +0.29(+0.60%) |
Jan 09, 2017 | 49.64 | 49.70 | 48.56 | 48.83 | 4,301,259 | -0.80(-1.61%) |
Jan 06, 2017 | 49.54 | 50.03 | 48.65 | 49.62 | 2,173,276 | -0.46(-0.92%) |
Jan 05, 2017 | 49.79 | 50.37 | 49.55 | 50.09 | 1,661,110 | +0.05(+0.10%) |
Jan 04, 2017 | 49.76 | 50.17 | 49.13 | 50.03 | 1,950,043 | +0.55(+1.10%) |