Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.42 | 49.09 | 48.27 | 48.95 | 1,501,968 | +0.49(+1.01%) |
Mar 30, 2017 | 48.54 | 48.76 | 48.32 | 48.46 | 1,421,798 | -0.02(-0.05%) |
Mar 29, 2017 | 48.66 | 49.10 | 48.37 | 48.48 | 1,694,150 | +0.05(+0.10%) |
Mar 28, 2017 | 47.99 | 48.58 | 47.75 | 48.44 | 1,006,205 | +0.41(+0.86%) |
Mar 27, 2017 | 47.73 | 48.20 | 47.27 | 48.02 | 1,160,358 | -0.19(-0.39%) |
Mar 24, 2017 | 48.92 | 48.92 | 47.91 | 48.21 | 2,228,277 | +0.63(+1.33%) |
Mar 23, 2017 | 47.40 | 47.83 | 47.38 | 47.57 | 1,297,394 | +0.03(+0.07%) |
Mar 22, 2017 | 47.56 | 47.81 | 47.38 | 47.54 | 2,043,680 | -0.02(-0.03%) |
Mar 21, 2017 | 48.18 | 48.34 | 47.42 | 47.56 | 2,289,523 | -0.40(-0.83%) |
Mar 20, 2017 | 48.44 | 48.65 | 47.92 | 47.96 | 1,805,819 | -0.47(-0.97%) |
Mar 17, 2017 | 48.55 | 48.62 | 48.31 | 48.43 | 2,373,589 | +0.06(+0.12%) |
Mar 16, 2017 | 48.55 | 48.70 | 48.28 | 48.37 | 1,756,950 | -0.15(-0.32%) |
Mar 15, 2017 | 47.78 | 48.67 | 47.78 | 48.53 | 2,194,681 | +0.93(+1.96%) |
Mar 14, 2017 | 47.53 | 47.67 | 47.35 | 47.59 | 1,170,044 | -0.18(-0.37%) |
Mar 13, 2017 | 47.51 | 47.93 | 47.22 | 47.77 | 1,935,924 | +0.37(+0.79%) |
Mar 10, 2017 | 47.37 | 47.59 | 47.13 | 47.40 | 1,499,849 | +0.24(+0.50%) |
Mar 09, 2017 | 47.21 | 47.53 | 47.01 | 47.16 | 1,609,304 | -0.12(-0.26%) |
Mar 08, 2017 | 47.31 | 47.53 | 47.16 | 47.28 | 1,587,782 | -0.02(-0.05%) |
Mar 07, 2017 | 47.44 | 47.59 | 47.15 | 47.31 | 2,047,971 | -0.11(-0.22%) |
Mar 06, 2017 | 47.40 | 47.68 | 47.15 | 47.41 | 1,928,097 | -0.33(-0.68%) |
Mar 03, 2017 | 47.64 | 47.86 | 47.64 | 47.74 | 1,769,689 | +0.08(+0.17%) |
Mar 02, 2017 | 47.88 | 47.96 | 47.40 | 47.66 | 2,391,290 | -0.23(-0.48%) |
Mar 01, 2017 | 47.32 | 48.15 | 47.21 | 47.88 | 1,766,939 | +1.02(+2.19%) |
Feb 28, 2017 | 46.88 | 47.05 | 46.58 | 46.86 | 2,028,459 | +0.00(+0.00%) |
Feb 27, 2017 | 46.85 | 47.05 | 46.71 | 46.86 | 1,096,872 | -0.11(-0.24%) |
Feb 24, 2017 | 46.40 | 47.06 | 46.11 | 46.97 | 2,271,990 | +0.43(+0.93%) |
Feb 23, 2017 | 47.15 | 47.27 | 46.43 | 46.54 | 1,254,067 | -0.35(-0.75%) |
Feb 22, 2017 | 46.96 | 47.28 | 46.78 | 46.89 | 1,157,011 | -0.30(-0.64%) |
Feb 21, 2017 | 46.83 | 47.29 | 46.70 | 47.19 | 1,913,155 | +0.36(+0.76%) |
Feb 17, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.24(+0.52%) | |
Feb 16, 2017 | 46.81 | 47.28 | 46.11 | 46.59 | 1,380,116 | -0.15(-0.33%) |
Feb 15, 2017 | 46.47 | 46.88 | 46.34 | 46.75 | 1,258,886 | +0.24(+0.51%) |
Feb 14, 2017 | 46.68 | 46.70 | 46.21 | 46.51 | 1,242,484 | -0.19(-0.42%) |
Feb 13, 2017 | 46.65 | 47.12 | 46.58 | 46.70 | 1,463,092 | +0.31(+0.66%) |
Feb 10, 2017 | 46.43 | 46.62 | 46.01 | 46.40 | 1,541,218 | +0.11(+0.23%) |
Feb 09, 2017 | 45.59 | 46.40 | 45.59 | 46.29 | 1,389,833 | +0.68(+1.50%) |
Feb 08, 2017 | 44.63 | 45.78 | 44.56 | 45.61 | 5,700,755 | +0.44(+0.97%) |
Feb 07, 2017 | 45.46 | 45.56 | 45.11 | 45.17 | 2,337,928 | -0.14(-0.30%) |
Feb 06, 2017 | 45.22 | 45.41 | 45.07 | 45.31 | 1,083,522 | -0.17(-0.37%) |
Feb 03, 2017 | 45.11 | 45.99 | 44.71 | 45.48 | 1,782,903 | +0.66(+1.47%) |
Feb 02, 2017 | 44.49 | 45.06 | 44.25 | 44.82 | 2,334,434 | +0.06(+0.15%) |
Feb 01, 2017 | 45.03 | 45.18 | 44.49 | 44.76 | 1,428,523 | -0.15(-0.33%) |
Jan 31, 2017 | 44.85 | 45.09 | 44.58 | 44.90 | 2,208,286 | -0.11(-0.23%) |
Jan 30, 2017 | 45.41 | 45.41 | 44.45 | 45.01 | 1,934,634 | -0.40(-0.88%) |
Jan 27, 2017 | 45.24 | 45.46 | 45.10 | 45.41 | 1,932,267 | +0.19(+0.43%) |
Jan 26, 2017 | 44.65 | 45.45 | 44.46 | 45.21 | 2,831,439 | +0.42(+0.94%) |
Jan 25, 2017 | 44.60 | 44.93 | 44.41 | 44.79 | 2,162,902 | +0.38(+0.86%) |
Jan 24, 2017 | 44.09 | 44.64 | 43.91 | 44.41 | 2,106,971 | +0.48(+1.09%) |
Jan 23, 2017 | 44.10 | 44.50 | 43.51 | 43.93 | 1,691,016 | -0.33(-0.75%) |
Jan 20, 2017 | 44.18 | 44.39 | 44.01 | 44.26 | 2,245,397 | +0.20(+0.46%) |
Jan 19, 2017 | 44.03 | 44.39 | 43.84 | 44.06 | 1,011,384 | +0.11(+0.24%) |
Jan 18, 2017 | 43.93 | 44.16 | 43.72 | 43.95 | 1,658,061 | +0.01(+0.02%) |
Jan 17, 2017 | 44.20 | 44.27 | 43.57 | 43.94 | 1,521,901 | -0.51(-1.15%) |
Jan 13, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.88(+2.03%) | |
Jan 12, 2017 | 43.41 | 43.75 | 43.32 | 43.57 | 2,500,716 | +0.01(+0.02%) |
Jan 11, 2017 | 43.66 | 43.74 | 43.24 | 43.56 | 4,547,374 | -0.11(-0.26%) |
Jan 10, 2017 | 43.62 | 43.90 | 43.42 | 43.68 | 1,615,610 | +0.06(+0.13%) |
Jan 09, 2017 | 43.86 | 44.00 | 43.51 | 43.62 | 915,621 | -0.11(-0.26%) |
Jan 06, 2017 | 43.76 | 44.00 | 43.34 | 43.73 | 1,552,046 | -0.06(-0.13%) |
Jan 05, 2017 | 44.11 | 44.41 | 43.60 | 43.79 | 1,761,412 | -0.25(-0.57%) |
Jan 04, 2017 | 43.94 | 44.26 | 43.81 | 44.04 | 1,831,792 | +0.42(+0.97%) |