Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.75 | 44.41 | 43.73 | 44.22 | 79,338,368 | +0.51(+1.16%) |
Mar 30, 2017 | 43.64 | 43.75 | 43.48 | 43.71 | 55,335,560 | +0.10(+0.23%) |
Mar 29, 2017 | 42.85 | 43.72 | 42.85 | 43.61 | 89,857,592 | +0.91(+2.14%) |
Mar 28, 2017 | 42.49 | 42.82 | 42.41 | 42.70 | 60,950,712 | +0.46(+1.08%) |
Mar 27, 2017 | 41.81 | 42.42 | 41.58 | 42.24 | 55,237,628 | +0.06(+0.14%) |
Mar 24, 2017 | 42.48 | 42.49 | 42.08 | 42.18 | 42,865,944 | -0.09(-0.21%) |
Mar 23, 2017 | 42.31 | 42.44 | 42.14 | 42.27 | 39,130,420 | -0.03(-0.08%) |
Mar 22, 2017 | 41.92 | 42.37 | 41.85 | 42.30 | 53,249,224 | +0.24(+0.58%) |
Mar 21, 2017 | 42.84 | 43.04 | 41.97 | 42.06 | 87,836,744 | -0.69(-1.61%) |
Mar 20, 2017 | 42.48 | 42.79 | 42.45 | 42.75 | 45,731,368 | +0.23(+0.55%) |
Mar 17, 2017 | 42.57 | 42.59 | 42.43 | 42.52 | 67,847,232 | -0.06(-0.13%) |
Mar 16, 2017 | 42.66 | 42.67 | 42.43 | 42.57 | 36,928,856 | +0.02(+0.05%) |
Mar 15, 2017 | 42.62 | 42.62 | 42.26 | 42.55 | 51,359,128 | +0.02(+0.05%) |
Mar 14, 2017 | 42.58 | 42.59 | 42.28 | 42.53 | 42,706,228 | -0.10(-0.24%) |
Mar 13, 2017 | 42.49 | 42.68 | 42.49 | 42.63 | 38,265,972 | +0.11(+0.25%) |
Mar 10, 2017 | 42.75 | 42.77 | 42.49 | 42.52 | 48,843,268 | -0.03(-0.06%) |
Mar 09, 2017 | 42.45 | 42.72 | 42.42 | 42.55 | 41,015,004 | +0.12(+0.29%) |
Mar 08, 2017 | 42.30 | 42.55 | 42.24 | 42.43 | 45,870,552 | +0.22(+0.53%) |
Mar 07, 2017 | 42.17 | 42.32 | 42.09 | 42.20 | 45,032,768 | -0.03(-0.07%) |
Mar 06, 2017 | 42.16 | 42.33 | 41.96 | 42.23 | 52,319,624 | -0.16(-0.38%) |
Mar 03, 2017 | 42.26 | 42.50 | 42.21 | 42.39 | 39,123,284 | +0.05(+0.11%) |
Mar 02, 2017 | 42.55 | 42.64 | 42.26 | 42.35 | 42,724,112 | -0.21(-0.49%) |
Mar 01, 2017 | 42.55 | 42.64 | 42.35 | 42.55 | 55,296,148 | +0.40(+0.95%) |
Feb 28, 2017 | 42.47 | 42.60 | 42.00 | 42.15 | 55,946,152 | -0.18(-0.42%) |
Feb 27, 2017 | 42.02 | 42.52 | 41.88 | 42.33 | 54,214,508 | +0.17(+0.40%) |
Feb 24, 2017 | 42.14 | 42.19 | 41.79 | 42.16 | 73,932,704 | -0.35(-0.82%) |
Feb 23, 2017 | 42.78 | 42.94 | 42.30 | 42.51 | 69,361,424 | -0.17(-0.40%) |
Feb 22, 2017 | 42.75 | 42.82 | 42.51 | 42.68 | 52,449,008 | -0.04(-0.10%) |
Feb 21, 2017 | 42.34 | 42.80 | 42.26 | 42.72 | 70,303,192 | +0.57(+1.35%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.11%) | |
Feb 16, 2017 | 41.99 | 42.15 | 41.87 | 42.11 | 54,393,088 | +0.07(+0.17%) |
Feb 15, 2017 | 41.60 | 42.04 | 41.54 | 42.04 | 59,408,616 | +0.31(+0.75%) |
Feb 14, 2017 | 41.75 | 41.82 | 41.48 | 41.72 | 55,962,408 | -0.01(-0.02%) |
Feb 13, 2017 | 41.48 | 42.05 | 41.33 | 41.73 | 83,584,688 | +0.45(+1.10%) |
Feb 10, 2017 | 41.09 | 41.30 | 41.05 | 41.28 | 48,706,448 | +0.30(+0.74%) |
Feb 09, 2017 | 40.98 | 41.15 | 40.89 | 40.97 | 49,786,860 | +0.08(+0.20%) |
Feb 08, 2017 | 40.54 | 40.98 | 40.53 | 40.89 | 57,267,792 | +0.36(+0.89%) |
Feb 07, 2017 | 40.37 | 40.71 | 40.29 | 40.53 | 69,447,288 | +0.24(+0.60%) |
Feb 06, 2017 | 40.40 | 40.44 | 40.06 | 40.29 | 77,974,712 | -0.13(-0.32%) |
Feb 03, 2017 | 40.24 | 40.82 | 40.11 | 40.41 | 217,886,624 | -1.48(-3.54%) |
Feb 02, 2017 | 41.73 | 42.03 | 41.32 | 41.90 | 145,194,224 | +0.38(+0.91%) |
Feb 01, 2017 | 41.36 | 41.59 | 41.15 | 41.52 | 76,986,712 | +0.44(+1.08%) |
Jan 31, 2017 | 41.09 | 41.25 | 40.88 | 41.08 | 62,837,740 | -0.34(-0.83%) |
Jan 30, 2017 | 41.55 | 41.58 | 40.72 | 41.42 | 75,090,000 | -0.27(-0.64%) |
Jan 27, 2017 | 41.85 | 41.89 | 41.37 | 41.69 | 60,115,032 | -0.17(-0.40%) |
Jan 26, 2017 | 41.68 | 42.09 | 41.55 | 41.86 | 71,816,824 | +0.13(+0.31%) |
Jan 25, 2017 | 41.19 | 41.77 | 41.17 | 41.73 | 80,629,096 | +0.70(+1.71%) |
Jan 24, 2017 | 41.00 | 41.10 | 40.63 | 41.03 | 59,519,332 | +0.23(+0.56%) |
Jan 23, 2017 | 40.25 | 40.83 | 40.16 | 40.80 | 56,043,380 | +0.48(+1.18%) |
Jan 20, 2017 | 40.67 | 40.71 | 40.22 | 40.32 | 67,682,704 | -0.04(-0.09%) |
Jan 19, 2017 | 40.41 | 40.58 | 40.27 | 40.36 | 50,781,476 | +0.08(+0.19%) |
Jan 18, 2017 | 40.38 | 40.49 | 40.12 | 40.28 | 47,092,960 | -0.11(-0.28%) |
Jan 17, 2017 | 40.69 | 40.70 | 40.08 | 40.39 | 73,557,544 | -0.37(-0.91%) |
Jan 13, 2017 | 40.76 | 40.76 | 40.76 | 0 | +0.17(+0.43%) | |
Jan 12, 2017 | 39.92 | 40.61 | 39.88 | 40.59 | 97,642,272 | +0.73(+1.83%) |
Jan 11, 2017 | 39.59 | 39.88 | 39.38 | 39.86 | 59,899,104 | +0.16(+0.39%) |
Jan 10, 2017 | 39.74 | 39.81 | 39.38 | 39.70 | 51,277,500 | -0.05(-0.13%) |
Jan 09, 2017 | 39.81 | 39.99 | 39.50 | 39.75 | 69,052,680 | +0.05(+0.12%) |
Jan 06, 2017 | 39.03 | 39.88 | 38.83 | 39.71 | 120,006,216 | +0.78(+1.99%) |
Jan 05, 2017 | 37.99 | 39.03 | 37.92 | 38.93 | 116,773,896 | +1.16(+3.07%) |
Jan 04, 2017 | 37.83 | 37.89 | 37.62 | 37.77 | 50,263,080 | +0.18(+0.47%) |