Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.71 | 45.84 | 45.39 | 45.42 | 14,539,828 | -0.47(-1.03%) |
Mar 30, 2017 | 45.44 | 46.05 | 45.38 | 45.89 | 14,836,288 | +0.47(+1.02%) |
Mar 29, 2017 | 45.65 | 45.77 | 45.33 | 45.43 | 12,657,491 | -0.24(-0.52%) |
Mar 28, 2017 | 45.17 | 45.90 | 45.08 | 45.66 | 18,233,616 | +0.47(+1.03%) |
Mar 27, 2017 | 44.58 | 45.35 | 44.26 | 45.20 | 20,655,142 | -0.36(-0.79%) |
Mar 24, 2017 | 45.29 | 45.74 | 45.06 | 45.56 | 25,891,248 | +0.47(+1.05%) |
Mar 23, 2017 | 45.07 | 45.69 | 44.86 | 45.08 | 23,282,520 | -0.07(-0.14%) |
Mar 22, 2017 | 45.31 | 45.35 | 44.76 | 45.15 | 33,995,148 | -0.42(-0.93%) |
Mar 21, 2017 | 47.27 | 47.30 | 45.39 | 45.57 | 38,926,300 | -1.45(-3.09%) |
Mar 20, 2017 | 47.71 | 47.71 | 47.02 | 47.03 | 21,645,756 | -0.85(-1.77%) |
Mar 17, 2017 | 48.45 | 48.48 | 47.75 | 47.88 | 25,717,488 | -0.53(-1.10%) |
Mar 16, 2017 | 48.03 | 48.48 | 47.95 | 48.41 | 22,632,378 | +0.50(+1.04%) |
Mar 15, 2017 | 48.06 | 48.40 | 47.62 | 47.91 | 21,785,374 | -0.04(-0.09%) |
Mar 14, 2017 | 47.73 | 47.99 | 47.53 | 47.95 | 13,338,144 | +0.05(+0.10%) |
Mar 13, 2017 | 48.01 | 48.17 | 47.75 | 47.90 | 17,233,790 | -0.12(-0.25%) |
Mar 10, 2017 | 48.13 | 48.29 | 47.75 | 48.02 | 18,529,448 | +0.12(+0.26%) |
Mar 09, 2017 | 47.70 | 48.04 | 47.49 | 47.90 | 19,265,408 | +0.40(+0.84%) |
Mar 08, 2017 | 48.10 | 48.25 | 47.46 | 47.50 | 18,027,576 | -0.07(-0.15%) |
Mar 07, 2017 | 47.68 | 47.75 | 47.34 | 47.57 | 16,052,998 | -0.25(-0.53%) |
Mar 06, 2017 | 47.77 | 48.05 | 47.48 | 47.83 | 16,204,327 | -0.23(-0.48%) |
Mar 03, 2017 | 48.02 | 48.34 | 47.88 | 48.05 | 18,080,392 | +0.15(+0.31%) |
Mar 02, 2017 | 48.78 | 48.79 | 47.79 | 47.91 | 21,495,350 | -0.83(-1.71%) |
Mar 01, 2017 | 48.23 | 48.95 | 48.22 | 48.74 | 31,735,256 | +1.51(+3.20%) |
Feb 28, 2017 | 47.32 | 47.59 | 47.11 | 47.23 | 19,050,828 | -0.15(-0.31%) |
Feb 27, 2017 | 47.17 | 47.53 | 47.09 | 47.38 | 12,378,599 | +0.20(+0.43%) |
Feb 24, 2017 | 47.08 | 47.26 | 46.77 | 47.17 | 20,072,172 | -0.55(-1.16%) |
Feb 23, 2017 | 47.68 | 47.81 | 47.38 | 47.73 | 16,957,650 | +0.11(+0.22%) |
Feb 22, 2017 | 47.33 | 47.81 | 47.33 | 47.62 | 15,120,004 | +0.09(+0.19%) |
Feb 21, 2017 | 47.53 | 47.84 | 47.25 | 47.53 | 20,713,980 | +0.13(+0.28%) |
Feb 17, 2017 | 47.40 | 47.40 | 47.40 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 47.62 | 47.62 | 46.93 | 47.43 | 18,007,424 | -0.35(-0.73%) |
Feb 15, 2017 | 47.41 | 48.15 | 47.24 | 47.78 | 31,066,306 | +0.47(+0.98%) |
Feb 14, 2017 | 46.62 | 47.33 | 46.50 | 47.31 | 20,074,458 | +0.73(+1.58%) |
Feb 13, 2017 | 46.57 | 46.93 | 46.42 | 46.58 | 18,780,124 | +0.18(+0.39%) |
Feb 10, 2017 | 46.53 | 46.55 | 46.23 | 46.40 | 15,034,294 | +0.11(+0.23%) |
Feb 09, 2017 | 45.39 | 46.32 | 45.43 | 46.29 | 19,492,726 | +0.90(+1.98%) |
Feb 08, 2017 | 45.87 | 45.87 | 45.02 | 45.39 | 22,783,588 | -0.58(-1.26%) |
Feb 07, 2017 | 46.40 | 46.67 | 45.92 | 45.97 | 18,305,094 | -0.17(-0.37%) |
Feb 06, 2017 | 46.58 | 46.85 | 46.10 | 46.15 | 17,080,100 | -0.59(-1.26%) |
Feb 03, 2017 | 46.41 | 46.74 | 46.05 | 46.73 | 24,362,232 | +1.24(+2.73%) |
Feb 02, 2017 | 45.34 | 45.66 | 45.21 | 45.49 | 15,985,077 | -0.13(-0.29%) |
Feb 01, 2017 | 46.14 | 46.57 | 45.51 | 45.62 | 25,906,160 | -0.03(-0.07%) |
Jan 31, 2017 | 45.37 | 45.70 | 45.23 | 45.66 | 27,645,950 | +0.20(+0.45%) |
Jan 30, 2017 | 45.49 | 45.65 | 45.22 | 45.45 | 19,681,208 | -0.41(-0.90%) |
Jan 27, 2017 | 46.22 | 46.29 | 45.72 | 45.87 | 21,204,370 | -0.48(-1.03%) |
Jan 26, 2017 | 45.88 | 46.46 | 45.87 | 46.34 | 29,304,832 | +0.45(+0.99%) |
Jan 25, 2017 | 44.89 | 46.06 | 44.80 | 45.89 | 39,767,404 | +1.56(+3.51%) |
Jan 24, 2017 | 44.06 | 44.63 | 43.87 | 44.33 | 22,836,694 | +0.36(+0.83%) |
Jan 23, 2017 | 44.34 | 44.58 | 43.89 | 43.97 | 21,209,144 | -0.66(-1.49%) |
Jan 20, 2017 | 44.38 | 44.67 | 44.27 | 44.63 | 29,809,660 | +0.40(+0.90%) |
Jan 19, 2017 | 43.96 | 44.39 | 43.65 | 44.24 | 25,794,456 | +0.25(+0.57%) |
Jan 18, 2017 | 43.59 | 44.00 | 43.23 | 43.99 | 26,138,972 | +0.40(+0.91%) |
Jan 17, 2017 | 44.42 | 44.55 | 43.43 | 43.59 | 33,276,982 | -1.24(-2.77%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.66(+1.49%) | |
Jan 12, 2017 | 44.29 | 44.40 | 43.69 | 44.17 | 25,372,310 | -0.24(-0.55%) |
Jan 11, 2017 | 44.25 | 44.42 | 43.54 | 44.42 | 25,698,470 | +0.15(+0.33%) |
Jan 10, 2017 | 44.05 | 44.72 | 43.98 | 44.27 | 22,181,430 | +0.31(+0.70%) |
Jan 09, 2017 | 44.32 | 44.42 | 43.91 | 43.96 | 26,888,556 | -0.65(-1.45%) |
Jan 06, 2017 | 44.79 | 45.04 | 44.33 | 44.61 | 23,091,714 | -0.11(-0.25%) |
Jan 05, 2017 | 44.97 | 45.24 | 44.15 | 44.72 | 23,233,750 | -0.71(-1.55%) |
Jan 04, 2017 | 45.52 | 45.64 | 45.07 | 45.43 | 18,547,302 | +0.04(+0.09%) |