Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.45 | 45.58 | 45.13 | 45.16 | 14,623,418 | -0.47(-1.03%) |
Mar 30, 2017 | 45.18 | 45.78 | 45.12 | 45.63 | 14,921,581 | +0.46(+1.02%) |
Mar 29, 2017 | 45.39 | 45.51 | 45.07 | 45.17 | 12,730,259 | -0.24(-0.52%) |
Mar 28, 2017 | 44.91 | 45.64 | 44.82 | 45.40 | 18,338,442 | +0.46(+1.03%) |
Mar 27, 2017 | 44.32 | 45.09 | 44.01 | 44.94 | 20,773,890 | -0.36(-0.79%) |
Mar 24, 2017 | 45.03 | 45.48 | 44.80 | 45.30 | 26,040,098 | +0.47(+1.05%) |
Mar 23, 2017 | 44.81 | 45.43 | 44.61 | 44.83 | 23,416,370 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.09 | 44.50 | 44.89 | 34,190,588 | -0.42(-0.93%) |
Mar 21, 2017 | 47.00 | 47.03 | 45.13 | 45.31 | 39,150,088 | -1.44(-3.09%) |
Mar 20, 2017 | 47.44 | 47.44 | 46.75 | 46.76 | 21,770,198 | -0.84(-1.77%) |
Mar 17, 2017 | 48.17 | 48.20 | 47.48 | 47.60 | 25,865,338 | -0.53(-1.10%) |
Mar 16, 2017 | 47.76 | 48.20 | 47.67 | 48.13 | 22,762,492 | +0.49(+1.04%) |
Mar 15, 2017 | 47.79 | 48.12 | 47.35 | 47.63 | 21,910,618 | -0.04(-0.08%) |
Mar 14, 2017 | 47.46 | 47.71 | 47.26 | 47.67 | 13,414,825 | +0.05(+0.10%) |
Mar 13, 2017 | 47.73 | 47.89 | 47.48 | 47.63 | 17,332,868 | -0.12(-0.25%) |
Mar 10, 2017 | 47.85 | 48.02 | 47.48 | 47.75 | 18,635,974 | +0.12(+0.26%) |
Mar 09, 2017 | 47.42 | 47.76 | 47.22 | 47.63 | 19,376,164 | +0.40(+0.84%) |
Mar 08, 2017 | 47.83 | 47.97 | 47.19 | 47.23 | 18,131,218 | -0.07(-0.15%) |
Mar 07, 2017 | 47.41 | 47.48 | 47.07 | 47.30 | 16,145,286 | -0.25(-0.53%) |
Mar 06, 2017 | 47.50 | 47.77 | 47.20 | 47.55 | 16,297,486 | -0.23(-0.48%) |
Mar 03, 2017 | 47.75 | 48.06 | 47.60 | 47.78 | 18,184,336 | +0.15(+0.31%) |
Mar 02, 2017 | 48.50 | 48.51 | 47.52 | 47.63 | 21,618,928 | -0.83(-1.71%) |
Mar 01, 2017 | 47.96 | 48.67 | 47.94 | 48.46 | 31,917,702 | +1.50(+3.20%) |
Feb 28, 2017 | 47.05 | 47.32 | 46.84 | 46.96 | 19,160,350 | -0.15(-0.31%) |
Feb 27, 2017 | 46.90 | 47.26 | 46.82 | 47.11 | 12,449,764 | +0.20(+0.43%) |
Feb 24, 2017 | 46.81 | 46.98 | 46.51 | 46.90 | 20,187,566 | -0.55(-1.16%) |
Feb 23, 2017 | 47.41 | 47.54 | 47.11 | 47.46 | 17,055,138 | +0.11(+0.22%) |
Feb 22, 2017 | 47.06 | 47.54 | 47.06 | 47.35 | 15,206,929 | +0.09(+0.19%) |
Feb 21, 2017 | 47.26 | 47.57 | 46.98 | 47.26 | 20,833,066 | +0.13(+0.28%) |
Feb 17, 2017 | 47.13 | 47.13 | 47.13 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 47.35 | 47.35 | 46.66 | 47.16 | 18,110,950 | -0.35(-0.73%) |
Feb 15, 2017 | 47.14 | 47.87 | 46.97 | 47.50 | 31,244,908 | +0.46(+0.98%) |
Feb 14, 2017 | 46.35 | 47.06 | 46.24 | 47.04 | 20,189,866 | +0.73(+1.58%) |
Feb 13, 2017 | 46.30 | 46.66 | 46.16 | 46.31 | 18,888,090 | +0.18(+0.39%) |
Feb 10, 2017 | 46.26 | 46.28 | 45.97 | 46.13 | 15,120,726 | +0.11(+0.23%) |
Feb 09, 2017 | 45.13 | 46.06 | 45.17 | 46.03 | 19,604,790 | +0.89(+1.98%) |
Feb 08, 2017 | 45.61 | 45.61 | 44.76 | 45.13 | 22,914,570 | -0.58(-1.26%) |
Feb 07, 2017 | 46.13 | 46.40 | 45.65 | 45.71 | 18,410,330 | -0.17(-0.37%) |
Feb 06, 2017 | 46.31 | 46.58 | 45.83 | 45.88 | 17,178,292 | -0.58(-1.26%) |
Feb 03, 2017 | 46.15 | 46.48 | 45.78 | 46.47 | 24,502,290 | +1.23(+2.73%) |
Feb 02, 2017 | 45.08 | 45.40 | 44.95 | 45.23 | 16,076,975 | -0.13(-0.29%) |
Feb 01, 2017 | 45.87 | 46.30 | 45.25 | 45.36 | 26,055,096 | -0.03(-0.07%) |
Jan 31, 2017 | 45.11 | 45.44 | 44.97 | 45.39 | 27,804,886 | +0.20(+0.45%) |
Jan 30, 2017 | 45.23 | 45.39 | 44.96 | 45.19 | 19,794,356 | -0.41(-0.90%) |
Jan 27, 2017 | 45.96 | 46.02 | 45.46 | 45.60 | 21,326,274 | -0.48(-1.03%) |
Jan 26, 2017 | 45.62 | 46.20 | 45.60 | 46.08 | 29,473,306 | +0.45(+0.99%) |
Jan 25, 2017 | 44.63 | 45.80 | 44.55 | 45.63 | 39,996,028 | +1.55(+3.51%) |
Jan 24, 2017 | 43.81 | 44.38 | 43.62 | 44.08 | 22,967,984 | +0.36(+0.83%) |
Jan 23, 2017 | 44.09 | 44.32 | 43.64 | 43.72 | 21,331,074 | -0.66(-1.49%) |
Jan 20, 2017 | 44.12 | 44.41 | 44.02 | 44.38 | 29,981,036 | +0.39(+0.90%) |
Jan 19, 2017 | 43.71 | 44.13 | 43.40 | 43.98 | 25,942,748 | +0.25(+0.57%) |
Jan 18, 2017 | 43.34 | 43.75 | 42.99 | 43.73 | 26,289,244 | +0.39(+0.91%) |
Jan 17, 2017 | 44.16 | 44.29 | 43.18 | 43.34 | 33,468,292 | -1.23(-2.77%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.65(+1.49%) | |
Jan 12, 2017 | 44.04 | 44.15 | 43.44 | 43.92 | 25,518,176 | -0.24(-0.55%) |
Jan 11, 2017 | 44.00 | 44.16 | 43.29 | 44.16 | 25,846,210 | +0.15(+0.33%) |
Jan 10, 2017 | 43.80 | 44.47 | 43.73 | 44.02 | 22,308,952 | +0.31(+0.70%) |
Jan 09, 2017 | 44.06 | 44.17 | 43.66 | 43.71 | 27,043,138 | -0.64(-1.45%) |
Jan 06, 2017 | 44.53 | 44.78 | 44.08 | 44.36 | 23,224,468 | -0.11(-0.25%) |
Jan 05, 2017 | 44.72 | 44.98 | 43.90 | 44.47 | 23,367,320 | -0.70(-1.55%) |
Jan 04, 2017 | 45.26 | 45.38 | 44.82 | 45.17 | 18,653,932 | +0.04(+0.09%) |