Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.29 | 47.00 | 46.19 | 46.61 | 1,351,572 | +0.03(+0.06%) |
Mar 30, 2017 | 46.51 | 47.23 | 46.06 | 46.58 | 2,823,663 | +0.29(+0.64%) |
Mar 29, 2017 | 45.26 | 46.55 | 45.09 | 46.29 | 2,262,577 | +0.93(+2.05%) |
Mar 28, 2017 | 45.18 | 45.56 | 44.81 | 45.36 | 2,307,319 | +0.44(+0.98%) |
Mar 27, 2017 | 44.98 | 45.06 | 44.57 | 44.92 | 2,983,761 | -0.62(-1.35%) |
Mar 24, 2017 | 46.21 | 46.48 | 45.48 | 45.53 | 2,129,053 | -0.62(-1.34%) |
Mar 23, 2017 | 46.23 | 46.55 | 45.58 | 46.15 | 1,354,739 | -0.29(-0.62%) |
Mar 22, 2017 | 46.56 | 46.99 | 45.95 | 46.44 | 1,686,663 | -0.44(-0.94%) |
Mar 21, 2017 | 47.85 | 48.02 | 46.77 | 46.88 | 1,575,389 | -0.66(-1.38%) |
Mar 20, 2017 | 47.03 | 47.61 | 46.60 | 47.54 | 1,719,463 | -0.06(-0.13%) |
Mar 17, 2017 | 47.99 | 48.37 | 47.53 | 47.60 | 3,329,772 | -0.18(-0.37%) |
Mar 16, 2017 | 48.75 | 48.75 | 47.44 | 47.77 | 2,138,821 | -0.87(-1.78%) |
Mar 15, 2017 | 48.19 | 48.73 | 47.64 | 48.64 | 2,060,884 | +1.10(+2.31%) |
Mar 14, 2017 | 47.16 | 47.73 | 46.20 | 47.54 | 3,745,860 | -0.40(-0.83%) |
Mar 13, 2017 | 47.29 | 48.00 | 47.08 | 47.94 | 1,993,026 | +0.82(+1.74%) |
Mar 10, 2017 | 47.12 | 47.49 | 46.60 | 47.12 | 1,875,948 | +0.24(+0.51%) |
Mar 09, 2017 | 46.22 | 47.00 | 45.64 | 46.88 | 2,488,139 | +0.34(+0.72%) |
Mar 08, 2017 | 47.63 | 47.99 | 46.32 | 46.55 | 3,325,582 | -1.32(-2.76%) |
Mar 07, 2017 | 48.85 | 49.03 | 47.83 | 47.87 | 2,194,058 | -0.96(-1.96%) |
Mar 06, 2017 | 48.38 | 48.91 | 47.72 | 48.83 | 1,845,099 | +0.35(+0.72%) |
Mar 03, 2017 | 48.48 | 48.97 | 48.16 | 48.48 | 1,902,162 | +0.54(+1.12%) |
Mar 02, 2017 | 48.38 | 48.78 | 47.71 | 47.94 | 2,117,084 | -1.01(-2.06%) |
Mar 01, 2017 | 48.26 | 49.09 | 48.22 | 48.95 | 2,021,204 | +1.08(+2.25%) |
Feb 28, 2017 | 47.68 | 48.31 | 47.50 | 47.87 | 1,953,451 | -0.15(-0.31%) |
Feb 27, 2017 | 47.77 | 48.66 | 47.35 | 48.02 | 1,895,105 | +0.74(+1.55%) |
Feb 24, 2017 | 48.20 | 48.22 | 47.11 | 47.28 | 2,951,187 | -0.87(-1.80%) |
Feb 23, 2017 | 48.24 | 48.49 | 47.40 | 48.15 | 3,207,679 | +0.95(+2.02%) |
Feb 22, 2017 | 47.84 | 47.98 | 47.19 | 47.20 | 1,650,630 | -1.13(-2.35%) |
Feb 21, 2017 | 48.45 | 48.83 | 48.26 | 48.33 | 1,445,124 | +0.54(+1.13%) |
Feb 17, 2017 | 47.79 | 47.79 | 47.79 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 48.18 | 48.46 | 47.49 | 47.96 | 2,650,868 | -0.17(-0.35%) |
Feb 15, 2017 | 49.17 | 49.40 | 47.81 | 48.12 | 2,820,786 | -1.34(-2.72%) |
Feb 14, 2017 | 48.81 | 49.54 | 48.70 | 49.47 | 2,318,344 | +1.03(+2.12%) |
Feb 13, 2017 | 48.30 | 48.80 | 48.08 | 48.44 | 1,402,099 | -0.03(-0.07%) |
Feb 10, 2017 | 48.82 | 49.54 | 48.36 | 48.47 | 2,431,828 | +0.51(+1.07%) |
Feb 09, 2017 | 48.15 | 48.71 | 47.65 | 47.96 | 4,095,979 | -0.19(-0.39%) |
Feb 08, 2017 | 46.96 | 48.36 | 46.29 | 48.15 | 4,102,151 | +0.80(+1.68%) |
Feb 07, 2017 | 47.51 | 48.08 | 47.04 | 47.35 | 2,068,614 | -0.49(-1.01%) |
Feb 06, 2017 | 48.87 | 49.16 | 47.65 | 47.84 | 2,236,232 | -1.10(-2.25%) |
Feb 03, 2017 | 48.68 | 49.67 | 48.67 | 48.94 | 2,400,375 | +0.37(+0.77%) |
Feb 02, 2017 | 49.55 | 49.65 | 47.75 | 48.57 | 4,035,705 | -0.71(-1.45%) |
Feb 01, 2017 | 49.52 | 50.08 | 48.11 | 49.28 | 3,899,824 | -0.04(-0.08%) |
Jan 31, 2017 | 48.93 | 49.69 | 48.59 | 49.32 | 3,061,676 | +0.49(+1.01%) |
Jan 30, 2017 | 49.86 | 49.95 | 48.50 | 48.83 | 3,597,320 | -1.55(-3.07%) |
Jan 27, 2017 | 51.29 | 52.05 | 49.88 | 50.38 | 4,093,379 | -1.68(-3.24%) |
Jan 26, 2017 | 54.64 | 55.35 | 51.96 | 52.06 | 7,589,594 | -4.16(-7.40%) |
Jan 25, 2017 | 55.30 | 56.28 | 55.30 | 56.22 | 2,938,706 | +0.83(+1.50%) |
Jan 24, 2017 | 53.68 | 55.69 | 53.62 | 55.39 | 3,040,353 | +2.16(+4.05%) |
Jan 23, 2017 | 53.57 | 53.80 | 52.73 | 53.23 | 1,890,744 | -0.82(-1.53%) |
Jan 20, 2017 | 54.54 | 55.08 | 53.74 | 54.06 | 2,090,394 | +0.19(+0.35%) |
Jan 19, 2017 | 54.49 | 54.90 | 53.61 | 53.87 | 1,385,369 | -0.53(-0.98%) |
Jan 18, 2017 | 54.67 | 54.91 | 54.04 | 54.40 | 2,325,986 | -0.91(-1.64%) |
Jan 17, 2017 | 54.73 | 55.34 | 54.00 | 55.31 | 1,630,978 | +1.03(+1.90%) |
Jan 13, 2017 | 54.28 | 54.28 | 54.28 | 0 | -0.49(-0.89%) | |
Jan 12, 2017 | 55.78 | 55.78 | 54.42 | 54.76 | 2,328,403 | -0.43(-0.78%) |
Jan 11, 2017 | 54.91 | 55.97 | 54.69 | 55.19 | 2,328,947 | +0.55(+1.00%) |
Jan 10, 2017 | 55.10 | 55.67 | 54.60 | 54.65 | 1,886,462 | -0.32(-0.58%) |
Jan 09, 2017 | 56.17 | 56.21 | 54.58 | 54.97 | 2,780,541 | -1.23(-2.18%) |
Jan 06, 2017 | 54.85 | 56.35 | 54.17 | 56.19 | 2,364,415 | +1.57(+2.88%) |
Jan 05, 2017 | 54.70 | 54.97 | 53.93 | 54.62 | 1,782,884 | +0.18(+0.33%) |
Jan 04, 2017 | 54.84 | 55.28 | 54.38 | 54.44 | 1,856,208 | -0.15(-0.28%) |