Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.40 | 45.83 | 44.34 | 44.57 | 1,718,668 | -0.82(-1.81%) |
Mar 30, 2017 | 45.58 | 45.65 | 44.71 | 45.39 | 1,773,566 | -0.18(-0.39%) |
Mar 29, 2017 | 44.45 | 45.93 | 44.34 | 45.57 | 1,875,806 | +1.24(+2.80%) |
Mar 28, 2017 | 44.18 | 44.68 | 43.82 | 44.33 | 1,240,205 | +0.00(+0.00%) |
Mar 27, 2017 | 42.84 | 44.49 | 42.80 | 44.33 | 1,706,399 | +1.24(+2.88%) |
Mar 24, 2017 | 43.01 | 43.86 | 42.73 | 43.09 | 1,506,459 | -0.09(-0.21%) |
Mar 23, 2017 | 42.58 | 43.99 | 42.54 | 43.18 | 2,486,668 | +0.64(+1.50%) |
Mar 22, 2017 | 44.12 | 44.39 | 41.57 | 42.54 | 5,484,330 | -1.51(-3.43%) |
Mar 21, 2017 | 46.49 | 46.66 | 44.00 | 44.05 | 3,288,820 | -2.39(-5.15%) |
Mar 20, 2017 | 46.96 | 47.05 | 46.35 | 46.44 | 1,298,587 | -0.46(-0.98%) |
Mar 17, 2017 | 47.86 | 48.00 | 46.85 | 46.90 | 1,997,932 | -1.05(-2.19%) |
Mar 16, 2017 | 48.73 | 49.28 | 47.52 | 47.95 | 1,722,365 | -0.64(-1.32%) |
Mar 15, 2017 | 48.02 | 48.80 | 47.07 | 48.59 | 1,593,932 | +0.61(+1.27%) |
Mar 14, 2017 | 49.01 | 49.41 | 47.92 | 47.98 | 1,198,473 | -1.26(-2.56%) |
Mar 13, 2017 | 49.47 | 49.95 | 48.95 | 49.24 | 982,547 | -0.15(-0.30%) |
Mar 10, 2017 | 49.58 | 50.07 | 49.04 | 49.39 | 1,254,070 | -0.17(-0.34%) |
Mar 09, 2017 | 50.34 | 50.65 | 49.21 | 49.56 | 1,203,168 | -0.61(-1.22%) |
Mar 08, 2017 | 49.60 | 50.72 | 49.54 | 50.17 | 1,367,787 | +0.46(+0.93%) |
Mar 07, 2017 | 50.30 | 50.44 | 48.31 | 49.71 | 3,241,852 | -1.55(-3.02%) |
Mar 06, 2017 | 51.90 | 52.05 | 50.83 | 51.26 | 1,526,646 | -0.63(-1.21%) |
Mar 03, 2017 | 52.05 | 52.92 | 51.57 | 51.89 | 1,525,653 | -0.06(-0.12%) |
Mar 02, 2017 | 51.78 | 53.12 | 51.38 | 51.95 | 2,044,108 | +0.40(+0.78%) |
Mar 01, 2017 | 53.12 | 53.60 | 51.06 | 51.55 | 2,858,963 | -0.87(-1.66%) |
Feb 28, 2017 | 54.44 | 54.64 | 52.26 | 52.42 | 2,007,326 | -2.18(-3.99%) |
Feb 27, 2017 | 53.62 | 54.90 | 53.52 | 54.60 | 1,788,215 | +1.22(+2.29%) |
Feb 24, 2017 | 54.06 | 54.72 | 53.38 | 53.38 | 1,709,742 | -1.09(-2.00%) |
Feb 23, 2017 | 54.19 | 54.83 | 53.63 | 54.47 | 1,542,327 | +0.26(+0.48%) |
Feb 22, 2017 | 54.70 | 55.32 | 54.17 | 54.21 | 1,747,954 | +0.10(+0.18%) |
Feb 21, 2017 | 54.60 | 54.90 | 52.96 | 54.11 | 2,473,162 | -0.63(-1.15%) |
Feb 17, 2017 | 54.74 | 54.74 | 54.74 | 0 | +2.24(+4.27%) | |
Feb 16, 2017 | 52.51 | 53.21 | 51.38 | 52.50 | 2,230,024 | +0.00(+0.00%) |
Feb 15, 2017 | 51.24 | 52.90 | 50.37 | 52.50 | 2,767,069 | +1.36(+2.66%) |
Feb 14, 2017 | 49.55 | 51.19 | 49.06 | 51.14 | 2,902,119 | +1.41(+2.84%) |
Feb 13, 2017 | 50.09 | 50.12 | 48.71 | 49.73 | 2,044,455 | +0.46(+0.93%) |
Feb 10, 2017 | 49.02 | 49.85 | 48.32 | 49.27 | 2,513,437 | +0.21(+0.43%) |
Feb 09, 2017 | 49.42 | 50.48 | 48.71 | 49.06 | 2,183,019 | -0.36(-0.73%) |
Feb 08, 2017 | 49.93 | 50.69 | 49.14 | 49.42 | 2,320,232 | -0.81(-1.61%) |
Feb 07, 2017 | 50.10 | 51.48 | 48.58 | 50.23 | 2,665,267 | -0.45(-0.89%) |
Feb 06, 2017 | 49.42 | 50.87 | 49.17 | 50.68 | 2,159,965 | +1.35(+2.74%) |
Feb 03, 2017 | 49.47 | 49.94 | 48.00 | 49.33 | 1,299,009 | -0.37(-0.74%) |
Feb 02, 2017 | 48.51 | 50.27 | 47.82 | 49.70 | 1,994,470 | +0.71(+1.45%) |
Feb 01, 2017 | 48.93 | 49.03 | 47.52 | 48.99 | 1,888,831 | +0.26(+0.53%) |
Jan 31, 2017 | 45.96 | 48.77 | 45.66 | 48.73 | 1,595,231 | +2.28(+4.91%) |
Jan 30, 2017 | 46.98 | 47.69 | 46.05 | 46.45 | 1,559,918 | -0.62(-1.32%) |
Jan 27, 2017 | 46.83 | 47.60 | 46.33 | 47.07 | 1,171,618 | +0.52(+1.12%) |
Jan 26, 2017 | 47.00 | 47.41 | 46.52 | 46.55 | 1,382,617 | -0.54(-1.15%) |
Jan 25, 2017 | 46.50 | 47.42 | 46.30 | 47.09 | 1,320,466 | +0.88(+1.90%) |
Jan 24, 2017 | 45.51 | 46.62 | 44.14 | 46.21 | 1,935,776 | +0.57(+1.25%) |
Jan 23, 2017 | 46.00 | 47.08 | 45.27 | 45.64 | 1,483,659 | -0.44(-0.95%) |
Jan 20, 2017 | 48.02 | 48.53 | 45.78 | 46.08 | 3,167,025 | -2.04(-4.24%) |
Jan 19, 2017 | 48.20 | 50.15 | 46.30 | 48.12 | 8,428,730 | +1.59(+3.42%) |
Jan 18, 2017 | 49.97 | 52.00 | 42.67 | 46.53 | 13,595,768 | -2.89(-5.85%) |
Jan 17, 2017 | 50.24 | 50.30 | 49.08 | 49.42 | 1,678,455 | -1.22(-2.41%) |
Jan 13, 2017 | 50.64 | 50.64 | 50.64 | 0 | -0.98(-1.90%) | |
Jan 12, 2017 | 50.14 | 52.35 | 49.74 | 51.62 | 1,713,096 | +1.18(+2.34%) |
Jan 11, 2017 | 53.67 | 53.67 | 49.17 | 50.44 | 3,068,461 | -3.31(-6.16%) |
Jan 10, 2017 | 53.80 | 54.54 | 53.29 | 53.75 | 1,066,126 | +0.20(+0.37%) |
Jan 09, 2017 | 53.20 | 54.39 | 53.09 | 53.55 | 1,247,426 | +0.80(+1.52%) |
Jan 06, 2017 | 53.60 | 53.87 | 51.95 | 52.75 | 1,485,217 | -1.08(-2.01%) |
Jan 05, 2017 | 53.61 | 54.00 | 52.80 | 53.83 | 1,253,380 | +0.64(+1.20%) |
Jan 04, 2017 | 51.99 | 53.66 | 51.98 | 53.19 | 1,566,597 | +1.46(+2.82%) |