Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.34 | 46.45 | 46.07 | 46.17 | 2,469,900 | -0.35(-0.75%) |
Mar 30, 2017 | 46.17 | 46.57 | 46.01 | 46.52 | 2,842,903 | +0.24(+0.52%) |
Mar 29, 2017 | 46.04 | 46.46 | 45.92 | 46.28 | 2,809,027 | +0.08(+0.17%) |
Mar 28, 2017 | 46.07 | 46.29 | 45.91 | 46.20 | 2,665,146 | +0.05(+0.12%) |
Mar 27, 2017 | 46.11 | 46.28 | 45.75 | 46.14 | 1,761,853 | -0.17(-0.37%) |
Mar 24, 2017 | 46.04 | 46.46 | 45.92 | 46.31 | 2,982,777 | +0.29(+0.64%) |
Mar 23, 2017 | 45.91 | 46.27 | 45.75 | 46.02 | 1,514,379 | -0.09(-0.19%) |
Mar 22, 2017 | 45.66 | 46.28 | 45.54 | 46.11 | 3,561,383 | +0.35(+0.76%) |
Mar 21, 2017 | 45.80 | 46.20 | 45.43 | 45.76 | 3,572,910 | +0.19(+0.41%) |
Mar 20, 2017 | 45.97 | 46.04 | 45.56 | 45.57 | 2,622,786 | -0.39(-0.85%) |
Mar 17, 2017 | 45.81 | 46.14 | 45.79 | 45.96 | 3,925,331 | +0.18(+0.39%) |
Mar 16, 2017 | 46.33 | 46.43 | 45.59 | 45.79 | 2,994,046 | -0.65(-1.40%) |
Mar 15, 2017 | 46.20 | 46.53 | 46.15 | 46.44 | 3,274,202 | +0.23(+0.50%) |
Mar 14, 2017 | 46.37 | 46.45 | 46.17 | 46.20 | 1,974,681 | -0.36(-0.77%) |
Mar 13, 2017 | 46.29 | 46.59 | 46.09 | 46.56 | 2,707,445 | +0.26(+0.56%) |
Mar 10, 2017 | 46.54 | 46.59 | 46.08 | 46.30 | 2,607,063 | -0.11(-0.23%) |
Mar 09, 2017 | 45.72 | 46.47 | 45.68 | 46.41 | 5,645,792 | +0.69(+1.50%) |
Mar 08, 2017 | 45.48 | 45.79 | 45.19 | 45.72 | 4,559,869 | +0.28(+0.63%) |
Mar 07, 2017 | 44.99 | 45.60 | 44.83 | 45.44 | 4,175,740 | +0.32(+0.71%) |
Mar 06, 2017 | 45.06 | 45.39 | 44.97 | 45.12 | 5,714,251 | -0.20(-0.45%) |
Mar 03, 2017 | 45.23 | 45.34 | 44.98 | 45.32 | 2,900,848 | +0.12(+0.28%) |
Mar 02, 2017 | 45.56 | 45.56 | 45.05 | 45.20 | 2,410,066 | -0.39(-0.86%) |
Mar 01, 2017 | 45.64 | 45.64 | 45.05 | 45.59 | 4,099,253 | +0.37(+0.83%) |
Feb 28, 2017 | 44.76 | 45.64 | 44.73 | 45.22 | 7,213,594 | +0.43(+0.95%) |
Feb 27, 2017 | 44.84 | 45.08 | 44.74 | 44.79 | 2,753,769 | -0.04(-0.10%) |
Feb 24, 2017 | 44.65 | 44.91 | 44.60 | 44.84 | 2,781,548 | +0.09(+0.20%) |
Feb 23, 2017 | 44.62 | 45.07 | 44.45 | 44.75 | 2,059,230 | +0.29(+0.66%) |
Feb 22, 2017 | 44.23 | 44.60 | 44.22 | 44.45 | 1,897,535 | +0.09(+0.20%) |
Feb 21, 2017 | 44.18 | 44.58 | 44.04 | 44.36 | 3,472,462 | +0.20(+0.46%) |
Feb 17, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.28(+0.63%) | |
Feb 16, 2017 | 43.87 | 44.00 | 43.52 | 43.88 | 1,846,887 | -0.02(-0.04%) |
Feb 15, 2017 | 43.15 | 44.03 | 43.14 | 43.90 | 2,921,698 | +0.43(+0.98%) |
Feb 14, 2017 | 43.50 | 43.79 | 43.31 | 43.48 | 3,083,202 | -0.24(-0.55%) |
Feb 13, 2017 | 43.55 | 43.90 | 43.40 | 43.72 | 1,898,662 | +0.20(+0.47%) |
Feb 10, 2017 | 43.45 | 43.63 | 43.31 | 43.51 | 1,574,592 | +0.06(+0.14%) |
Feb 09, 2017 | 43.02 | 43.54 | 42.98 | 43.45 | 2,589,540 | +0.52(+1.20%) |
Feb 08, 2017 | 43.07 | 43.20 | 42.76 | 42.93 | 2,121,020 | -0.21(-0.49%) |
Feb 07, 2017 | 43.05 | 43.23 | 42.93 | 43.15 | 2,088,269 | +0.21(+0.50%) |
Feb 06, 2017 | 43.07 | 43.17 | 42.73 | 42.93 | 2,132,182 | -0.25(-0.58%) |
Feb 03, 2017 | 42.95 | 43.41 | 42.93 | 43.18 | 2,846,094 | +0.44(+1.04%) |
Feb 02, 2017 | 42.55 | 43.49 | 42.55 | 42.74 | 4,424,316 | +0.03(+0.06%) |
Feb 01, 2017 | 43.23 | 43.77 | 41.60 | 42.71 | 6,791,107 | +0.17(+0.40%) |
Jan 31, 2017 | 41.61 | 42.69 | 41.45 | 42.54 | 7,130,285 | +0.90(+2.15%) |
Jan 30, 2017 | 41.73 | 41.74 | 41.29 | 41.65 | 2,760,281 | -0.16(-0.38%) |
Jan 27, 2017 | 40.96 | 41.88 | 40.89 | 41.81 | 2,646,051 | +0.91(+2.24%) |
Jan 26, 2017 | 40.81 | 41.13 | 40.43 | 40.89 | 2,607,411 | -0.08(-0.20%) |
Jan 25, 2017 | 40.72 | 41.17 | 40.70 | 40.97 | 2,998,434 | +0.26(+0.63%) |
Jan 24, 2017 | 40.82 | 40.85 | 40.38 | 40.71 | 2,152,567 | -0.15(-0.37%) |
Jan 23, 2017 | 40.90 | 41.19 | 40.54 | 40.87 | 3,040,931 | -0.19(-0.45%) |
Jan 20, 2017 | 41.47 | 42.09 | 41.03 | 41.05 | 3,987,821 | -0.30(-0.73%) |
Jan 19, 2017 | 41.45 | 41.62 | 41.09 | 41.35 | 2,171,726 | -0.18(-0.43%) |
Jan 18, 2017 | 41.31 | 41.71 | 41.19 | 41.53 | 2,677,079 | +0.22(+0.54%) |
Jan 17, 2017 | 41.02 | 41.37 | 40.66 | 41.31 | 2,895,019 | +0.06(+0.15%) |
Jan 13, 2017 | 41.25 | 41.25 | 41.25 | 0 | -0.05(-0.13%) | |
Jan 12, 2017 | 41.57 | 41.68 | 40.86 | 41.30 | 2,827,965 | -0.43(-1.02%) |
Jan 11, 2017 | 41.40 | 41.74 | 41.30 | 41.73 | 4,110,126 | +0.43(+1.03%) |
Jan 10, 2017 | 41.04 | 41.51 | 40.90 | 41.30 | 3,367,866 | +0.30(+0.74%) |
Jan 09, 2017 | 40.61 | 41.04 | 40.40 | 41.00 | 4,803,828 | +0.58(+1.43%) |
Jan 06, 2017 | 40.01 | 40.50 | 39.85 | 40.42 | 3,300,562 | +0.42(+1.04%) |
Jan 05, 2017 | 39.74 | 40.17 | 39.57 | 40.00 | 2,640,781 | +0.27(+0.67%) |
Jan 04, 2017 | 39.55 | 39.84 | 39.48 | 39.74 | 2,434,095 | +0.28(+0.70%) |