Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.88 | 51.19 | 50.64 | 50.87 | 27,290,782 | -0.17(-0.34%) |
Mar 30, 2017 | 51.38 | 51.50 | 50.91 | 51.05 | 21,864,086 | -0.01(-0.03%) |
Mar 29, 2017 | 50.36 | 51.15 | 50.22 | 51.06 | 25,523,722 | +0.69(+1.37%) |
Mar 28, 2017 | 49.74 | 50.49 | 49.62 | 50.37 | 38,367,240 | +0.71(+1.42%) |
Mar 27, 2017 | 49.42 | 49.80 | 49.39 | 49.66 | 15,789,844 | -0.23(-0.47%) |
Mar 24, 2017 | 50.16 | 50.27 | 49.80 | 49.90 | 14,348,747 | -0.20(-0.39%) |
Mar 23, 2017 | 50.15 | 50.52 | 50.04 | 50.09 | 16,214,692 | -0.20(-0.41%) |
Mar 22, 2017 | 50.22 | 50.53 | 50.01 | 50.30 | 17,061,908 | -0.07(-0.14%) |
Mar 21, 2017 | 50.97 | 50.99 | 50.18 | 50.37 | 22,970,668 | -0.39(-0.77%) |
Mar 20, 2017 | 50.63 | 50.83 | 50.32 | 50.76 | 16,786,890 | -0.04(-0.08%) |
Mar 17, 2017 | 51.05 | 51.15 | 50.80 | 50.80 | 19,572,202 | -0.04(-0.07%) |
Mar 16, 2017 | 51.31 | 51.31 | 50.69 | 50.83 | 22,500,736 | -0.36(-0.71%) |
Mar 15, 2017 | 50.51 | 51.31 | 50.26 | 51.20 | 32,076,698 | +1.11(+2.22%) |
Mar 14, 2017 | 50.26 | 50.27 | 49.64 | 50.08 | 36,466,556 | -0.57(-1.13%) |
Mar 13, 2017 | 50.60 | 50.90 | 50.48 | 50.65 | 18,078,970 | +0.01(+0.01%) |
Mar 10, 2017 | 51.04 | 51.11 | 50.35 | 50.65 | 24,161,896 | -0.07(-0.14%) |
Mar 09, 2017 | 50.13 | 50.75 | 49.84 | 50.72 | 38,366,720 | +0.33(+0.66%) |
Mar 08, 2017 | 51.52 | 51.83 | 50.36 | 50.39 | 35,326,944 | -1.35(-2.60%) |
Mar 07, 2017 | 52.38 | 52.40 | 51.67 | 51.73 | 15,841,435 | -0.46(-0.89%) |
Mar 06, 2017 | 51.99 | 52.27 | 51.79 | 52.20 | 11,573,025 | +0.12(+0.22%) |
Mar 03, 2017 | 52.26 | 52.46 | 51.96 | 52.08 | 15,435,633 | -0.09(-0.18%) |
Mar 02, 2017 | 52.41 | 52.67 | 52.15 | 52.17 | 14,880,691 | -0.50(-0.95%) |
Mar 01, 2017 | 52.12 | 52.91 | 52.08 | 52.67 | 26,248,362 | +1.03(+2.00%) |
Feb 28, 2017 | 51.65 | 51.88 | 51.49 | 51.64 | 19,369,234 | -0.16(-0.31%) |
Feb 27, 2017 | 51.41 | 52.02 | 51.32 | 51.80 | 32,730,238 | +0.44(+0.86%) |
Feb 24, 2017 | 51.46 | 51.66 | 51.10 | 51.36 | 19,349,186 | -0.48(-0.93%) |
Feb 23, 2017 | 52.20 | 52.29 | 51.51 | 51.84 | 24,036,634 | +0.22(+0.42%) |
Feb 22, 2017 | 52.17 | 52.23 | 51.58 | 51.62 | 15,948,703 | -0.80(-1.52%) |
Feb 21, 2017 | 52.56 | 52.70 | 52.34 | 52.42 | 16,302,661 | +0.35(+0.68%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.29(-0.55%) | |
Feb 16, 2017 | 53.13 | 53.20 | 52.27 | 52.35 | 15,721,098 | -0.72(-1.36%) |
Feb 15, 2017 | 53.13 | 53.36 | 52.90 | 53.08 | 12,339,021 | -0.21(-0.39%) |
Feb 14, 2017 | 53.27 | 53.31 | 52.62 | 53.29 | 14,889,754 | +0.17(+0.33%) |
Feb 13, 2017 | 52.90 | 53.14 | 52.80 | 53.11 | 11,035,370 | +0.10(+0.19%) |
Feb 10, 2017 | 53.03 | 53.31 | 52.85 | 53.01 | 14,383,522 | +0.40(+0.76%) |
Feb 09, 2017 | 52.34 | 52.77 | 52.34 | 52.61 | 12,802,337 | +0.59(+1.13%) |
Feb 08, 2017 | 52.14 | 51.11 | 52.03 | 22,319,718 | +0.12(+0.24%) | |
Feb 07, 2017 | 52.42 | 52.67 | 51.63 | 51.91 | 19,564,800 | -0.75(-1.42%) |
Feb 06, 2017 | 53.10 | 53.28 | 52.50 | 52.65 | 14,541,527 | -0.45(-0.84%) |
Feb 03, 2017 | 52.85 | 53.37 | 52.54 | 53.10 | 16,350,854 | +0.46(+0.87%) |
Feb 02, 2017 | 52.43 | 52.74 | 52.01 | 52.64 | 17,803,268 | +0.30(+0.57%) |
Feb 01, 2017 | 53.02 | 53.09 | 52.02 | 52.35 | 25,457,470 | -0.39(-0.74%) |
Jan 31, 2017 | 52.74 | 52.82 | 52.18 | 52.74 | 19,361,676 | +0.02(+0.04%) |
Jan 30, 2017 | 53.45 | 53.48 | 52.40 | 52.72 | 18,352,600 | -0.98(-1.83%) |
Jan 27, 2017 | 53.93 | 53.99 | 53.54 | 53.70 | 13,755,333 | -0.56(-1.04%) |
Jan 26, 2017 | 54.39 | 54.48 | 54.15 | 54.26 | 11,947,604 | +0.04(+0.08%) |
Jan 25, 2017 | 53.95 | 54.39 | 53.94 | 54.22 | 12,991,520 | +0.28(+0.52%) |
Jan 24, 2017 | 53.56 | 54.17 | 53.46 | 53.94 | 16,364,088 | +0.59(+1.10%) |
Jan 23, 2017 | 53.68 | 53.79 | 53.09 | 53.35 | 21,006,732 | -0.57(-1.06%) |
Jan 20, 2017 | 54.07 | 54.25 | 53.74 | 53.92 | 12,692,745 | +0.20(+0.38%) |
Jan 19, 2017 | 54.02 | 54.04 | 53.59 | 53.72 | 12,438,076 | -0.30(-0.55%) |
Jan 18, 2017 | 53.84 | 54.16 | 53.78 | 54.02 | 12,060,923 | -0.12(-0.23%) |
Jan 17, 2017 | 53.97 | 54.27 | 53.94 | 54.14 | 13,505,439 | +0.33(+0.62%) |
Jan 13, 2017 | 53.81 | 53.81 | 53.81 | 0 | -0.16(-0.29%) | |
Jan 12, 2017 | 54.50 | 54.55 | 53.75 | 53.97 | 15,061,185 | -0.22(-0.41%) |
Jan 11, 2017 | 53.80 | 54.29 | 53.58 | 54.19 | 17,813,988 | +0.58(+1.08%) |
Jan 10, 2017 | 54.06 | 54.18 | 53.57 | 53.61 | 13,350,892 | -0.49(-0.91%) |
Jan 09, 2017 | 54.54 | 54.59 | 54.03 | 54.10 | 15,149,692 | -0.80(-1.45%) |
Jan 06, 2017 | 55.02 | 55.09 | 54.54 | 54.90 | 10,243,731 | +0.05(+0.09%) |
Jan 05, 2017 | 55.02 | 55.23 | 54.59 | 54.85 | 15,400,061 | -0.14(-0.25%) |
Jan 04, 2017 | 55.15 | 55.25 | 54.81 | 54.99 | 15,460,177 | -0.12(-0.21%) |