Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.93 | 43.36 | 42.83 | 43.09 | 7,300,191 | +0.17(+0.39%) |
Mar 30, 2017 | 43.57 | 43.63 | 42.60 | 42.93 | 13,520,777 | -0.18(-0.41%) |
Mar 29, 2017 | 42.03 | 43.36 | 42.00 | 43.10 | 12,368,922 | +1.05(+2.50%) |
Mar 28, 2017 | 41.96 | 42.26 | 41.64 | 42.05 | 12,112,369 | +0.21(+0.50%) |
Mar 27, 2017 | 42.56 | 42.71 | 41.61 | 41.84 | 16,208,938 | -1.43(-3.30%) |
Mar 24, 2017 | 43.08 | 44.33 | 43.07 | 43.27 | 10,971,412 | -0.26(-0.60%) |
Mar 23, 2017 | 43.56 | 43.92 | 43.28 | 43.53 | 6,418,502 | -0.11(-0.24%) |
Mar 22, 2017 | 43.67 | 44.06 | 43.22 | 43.63 | 8,616,077 | -0.28(-0.64%) |
Mar 21, 2017 | 44.76 | 44.89 | 43.62 | 43.91 | 8,762,384 | -0.43(-0.97%) |
Mar 20, 2017 | 44.10 | 44.51 | 43.64 | 44.34 | 8,865,445 | -0.12(-0.28%) |
Mar 17, 2017 | 44.79 | 45.07 | 44.30 | 44.47 | 9,285,895 | -0.12(-0.27%) |
Mar 16, 2017 | 45.23 | 45.39 | 44.49 | 44.59 | 8,377,258 | -0.54(-1.20%) |
Mar 15, 2017 | 44.06 | 45.46 | 43.77 | 45.13 | 11,411,799 | +1.52(+3.49%) |
Mar 14, 2017 | 43.91 | 42.51 | 43.61 | 14,991,624 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.68 | 44.95 | 44.37 | 44.55 | 7,162,946 | -0.03(-0.06%) |
Mar 10, 2017 | 45.00 | 45.10 | 44.32 | 44.58 | 8,805,943 | +0.02(+0.04%) |
Mar 09, 2017 | 44.30 | 44.65 | 43.56 | 44.56 | 17,091,808 | -0.35(-0.78%) |
Mar 08, 2017 | 46.09 | 46.61 | 44.83 | 44.91 | 16,805,166 | -1.47(-3.17%) |
Mar 07, 2017 | 47.04 | 47.09 | 46.26 | 46.38 | 8,275,159 | -0.73(-1.54%) |
Mar 06, 2017 | 47.10 | 47.28 | 46.71 | 47.11 | 6,459,179 | -0.06(-0.13%) |
Mar 03, 2017 | 47.29 | 47.64 | 47.02 | 47.17 | 4,687,865 | +0.00(+0.00%) |
Mar 02, 2017 | 47.61 | 47.72 | 47.01 | 47.17 | 6,574,890 | -0.73(-1.52%) |
Mar 01, 2017 | 47.26 | 48.35 | 47.23 | 47.90 | 8,171,183 | +1.09(+2.32%) |
Feb 28, 2017 | 46.41 | 46.98 | 45.97 | 46.81 | 7,393,642 | +0.23(+0.49%) |
Feb 27, 2017 | 46.29 | 47.03 | 46.05 | 46.59 | 7,795,171 | +0.45(+0.97%) |
Feb 24, 2017 | 46.03 | 46.25 | 45.69 | 46.14 | 7,436,308 | -0.28(-0.60%) |
Feb 23, 2017 | 46.91 | 47.37 | 46.34 | 46.42 | 9,133,865 | +0.11(+0.24%) |
Feb 22, 2017 | 46.68 | 47.06 | 46.24 | 46.30 | 8,864,090 | -0.68(-1.45%) |
Feb 21, 2017 | 47.51 | 47.94 | 46.95 | 46.99 | 8,580,929 | +0.11(+0.24%) |
Feb 17, 2017 | 46.87 | 46.87 | 46.87 | 0 | -0.52(-1.10%) | |
Feb 16, 2017 | 48.71 | 48.87 | 47.35 | 47.40 | 12,517,042 | -1.27(-2.62%) |
Feb 15, 2017 | 49.03 | 49.36 | 48.57 | 48.67 | 6,850,657 | -0.67(-1.36%) |
Feb 14, 2017 | 48.91 | 49.38 | 48.88 | 49.34 | 9,284,270 | +0.19(+0.39%) |
Feb 13, 2017 | 48.99 | 49.53 | 48.84 | 49.15 | 8,200,028 | +0.17(+0.34%) |
Feb 10, 2017 | 49.76 | 50.08 | 48.86 | 48.98 | 9,095,461 | -0.48(-0.97%) |
Feb 09, 2017 | 48.76 | 49.53 | 48.57 | 49.46 | 10,680,682 | +1.08(+2.24%) |
Feb 08, 2017 | 47.65 | 48.39 | 46.69 | 48.38 | 11,285,529 | +0.49(+1.02%) |
Feb 07, 2017 | 48.64 | 48.87 | 47.65 | 47.89 | 9,609,953 | -1.06(-2.17%) |
Feb 06, 2017 | 49.43 | 49.53 | 48.88 | 48.96 | 5,437,428 | -0.42(-0.85%) |
Feb 03, 2017 | 49.09 | 49.80 | 48.98 | 49.38 | 6,124,131 | +0.25(+0.52%) |
Feb 02, 2017 | 49.27 | 49.39 | 48.61 | 49.12 | 7,085,497 | +0.05(+0.11%) |
Feb 01, 2017 | 49.90 | 49.94 | 48.36 | 49.07 | 8,116,257 | -0.30(-0.60%) |
Jan 31, 2017 | 49.51 | 49.55 | 48.70 | 49.37 | 6,702,628 | +0.08(+0.16%) |
Jan 30, 2017 | 50.63 | 50.70 | 48.32 | 49.29 | 11,843,518 | -1.51(-2.97%) |
Jan 27, 2017 | 50.56 | 51.03 | 50.40 | 50.80 | 7,898,530 | +0.13(+0.26%) |
Jan 26, 2017 | 50.14 | 51.30 | 50.14 | 50.67 | 10,301,258 | +0.57(+1.13%) |
Jan 25, 2017 | 49.66 | 50.35 | 49.53 | 50.10 | 11,272,110 | +0.69(+1.40%) |
Jan 24, 2017 | 48.21 | 49.56 | 48.08 | 49.41 | 12,919,587 | +1.59(+3.32%) |
Jan 23, 2017 | 48.00 | 48.17 | 47.06 | 47.82 | 20,284,818 | -1.44(-2.92%) |
Jan 20, 2017 | 48.98 | 49.60 | 48.86 | 49.26 | 16,951,762 | +0.97(+2.01%) |
Jan 19, 2017 | 48.06 | 48.35 | 47.81 | 48.29 | 10,478,094 | +0.18(+0.38%) |
Jan 18, 2017 | 47.56 | 48.26 | 47.50 | 48.11 | 7,054,439 | +0.10(+0.22%) |
Jan 17, 2017 | 47.71 | 48.05 | 47.29 | 48.01 | 8,837,765 | +0.41(+0.86%) |
Jan 13, 2017 | 47.60 | 47.60 | 47.60 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.70 | 48.74 | 48.06 | 48.16 | 6,822,088 | -0.18(-0.38%) |
Jan 11, 2017 | 48.08 | 48.53 | 47.73 | 48.34 | 11,272,161 | +0.65(+1.37%) |
Jan 10, 2017 | 48.91 | 48.92 | 47.67 | 47.68 | 11,192,238 | -1.25(-2.55%) |
Jan 09, 2017 | 48.96 | 49.16 | 48.70 | 48.93 | 10,405,205 | -0.51(-1.04%) |
Jan 06, 2017 | 49.07 | 49.73 | 48.79 | 49.45 | 9,051,942 | +0.39(+0.80%) |
Jan 05, 2017 | 49.04 | 49.64 | 48.91 | 49.05 | 8,116,343 | +0.28(+0.57%) |
Jan 04, 2017 | 48.53 | 49.00 | 48.43 | 48.77 | 7,179,402 | +0.18(+0.38%) |