Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.78 | 46.49 | 45.69 | 46.10 | 1,366,479 | +0.03(+0.06%) |
Mar 30, 2017 | 46.01 | 46.71 | 45.56 | 46.08 | 2,854,806 | +0.29(+0.64%) |
Mar 29, 2017 | 44.77 | 46.04 | 44.60 | 45.78 | 2,287,531 | +0.92(+2.05%) |
Mar 28, 2017 | 44.68 | 45.06 | 44.32 | 44.86 | 2,332,767 | +0.44(+0.98%) |
Mar 27, 2017 | 44.49 | 44.57 | 44.09 | 44.43 | 3,016,670 | -0.61(-1.35%) |
Mar 24, 2017 | 45.71 | 45.97 | 44.98 | 45.04 | 2,152,535 | -0.61(-1.34%) |
Mar 23, 2017 | 45.72 | 46.04 | 45.09 | 45.65 | 1,369,681 | -0.28(-0.62%) |
Mar 22, 2017 | 46.05 | 46.48 | 45.45 | 45.93 | 1,705,266 | -0.44(-0.94%) |
Mar 21, 2017 | 47.33 | 47.50 | 46.26 | 46.37 | 1,592,764 | -0.65(-1.38%) |
Mar 20, 2017 | 46.52 | 47.09 | 46.09 | 47.02 | 1,738,427 | -0.06(-0.13%) |
Mar 17, 2017 | 47.47 | 47.84 | 47.01 | 47.08 | 3,366,498 | -0.17(-0.37%) |
Mar 16, 2017 | 48.22 | 48.22 | 46.92 | 47.25 | 2,162,411 | -0.86(-1.78%) |
Mar 15, 2017 | 47.66 | 48.19 | 47.12 | 48.11 | 2,083,614 | +1.09(+2.31%) |
Mar 14, 2017 | 46.65 | 47.21 | 45.69 | 47.02 | 3,787,175 | -0.39(-0.83%) |
Mar 13, 2017 | 46.77 | 47.48 | 46.57 | 47.42 | 2,015,008 | +0.81(+1.74%) |
Mar 10, 2017 | 46.60 | 46.97 | 46.10 | 46.61 | 1,896,638 | +0.24(+0.51%) |
Mar 09, 2017 | 45.72 | 46.49 | 45.14 | 46.37 | 2,515,581 | +0.33(+0.72%) |
Mar 08, 2017 | 47.11 | 47.47 | 45.81 | 46.04 | 3,362,261 | -1.31(-2.76%) |
Mar 07, 2017 | 48.31 | 48.49 | 47.31 | 47.35 | 2,218,257 | -0.95(-1.96%) |
Mar 06, 2017 | 47.85 | 48.37 | 47.20 | 48.30 | 1,865,449 | +0.35(+0.72%) |
Mar 03, 2017 | 47.95 | 48.44 | 47.63 | 47.95 | 1,923,142 | +0.53(+1.12%) |
Mar 02, 2017 | 47.86 | 48.25 | 47.19 | 47.42 | 2,140,434 | -1.00(-2.06%) |
Mar 01, 2017 | 47.73 | 48.55 | 47.69 | 48.42 | 2,043,497 | +1.07(+2.25%) |
Feb 28, 2017 | 47.16 | 47.79 | 46.99 | 47.35 | 1,974,996 | -0.15(-0.31%) |
Feb 27, 2017 | 47.25 | 48.13 | 46.83 | 47.50 | 1,916,007 | +0.73(+1.55%) |
Feb 24, 2017 | 47.68 | 47.69 | 46.59 | 46.77 | 2,983,737 | -0.86(-1.80%) |
Feb 23, 2017 | 47.72 | 47.97 | 46.89 | 47.63 | 3,243,058 | +0.94(+2.02%) |
Feb 22, 2017 | 47.31 | 47.45 | 46.68 | 46.68 | 1,668,835 | -1.12(-2.35%) |
Feb 21, 2017 | 47.92 | 48.30 | 47.74 | 47.81 | 1,461,062 | +0.53(+1.13%) |
Feb 17, 2017 | 47.27 | 47.27 | 47.27 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 47.65 | 47.93 | 46.98 | 47.43 | 2,680,105 | -0.17(-0.35%) |
Feb 15, 2017 | 48.64 | 48.86 | 47.29 | 47.60 | 2,851,898 | -1.33(-2.72%) |
Feb 14, 2017 | 48.28 | 49.00 | 48.17 | 48.93 | 2,343,914 | +1.02(+2.12%) |
Feb 13, 2017 | 47.77 | 48.27 | 47.56 | 47.91 | 1,417,564 | -0.03(-0.07%) |
Feb 10, 2017 | 48.29 | 49.00 | 47.83 | 47.95 | 2,458,650 | +0.51(+1.07%) |
Feb 09, 2017 | 47.63 | 48.18 | 47.13 | 47.44 | 4,141,155 | -0.19(-0.39%) |
Feb 08, 2017 | 46.45 | 47.83 | 45.79 | 47.63 | 4,147,395 | +0.79(+1.68%) |
Feb 07, 2017 | 47.00 | 47.55 | 46.52 | 46.84 | 2,091,430 | -0.48(-1.01%) |
Feb 06, 2017 | 48.33 | 48.63 | 47.13 | 47.32 | 2,260,896 | -1.09(-2.25%) |
Feb 03, 2017 | 48.15 | 49.13 | 48.14 | 48.41 | 2,426,849 | +0.37(+0.77%) |
Feb 02, 2017 | 49.01 | 49.11 | 47.23 | 48.04 | 4,080,216 | -0.71(-1.45%) |
Feb 01, 2017 | 48.98 | 49.53 | 47.59 | 48.74 | 3,942,837 | -0.04(-0.08%) |
Jan 31, 2017 | 48.39 | 49.15 | 48.06 | 48.79 | 3,095,445 | +0.49(+1.01%) |
Jan 30, 2017 | 49.32 | 49.41 | 47.97 | 48.30 | 3,636,996 | -1.53(-3.07%) |
Jan 27, 2017 | 50.73 | 51.49 | 49.33 | 49.83 | 4,138,526 | -1.67(-3.24%) |
Jan 26, 2017 | 54.04 | 54.74 | 51.39 | 51.49 | 7,673,303 | -4.11(-7.40%) |
Jan 25, 2017 | 54.69 | 55.67 | 54.69 | 55.61 | 2,971,118 | +0.82(+1.50%) |
Jan 24, 2017 | 53.10 | 55.08 | 53.04 | 54.78 | 3,073,886 | +2.13(+4.05%) |
Jan 23, 2017 | 52.98 | 53.21 | 52.16 | 52.65 | 1,911,597 | -0.82(-1.53%) |
Jan 20, 2017 | 53.95 | 54.48 | 53.15 | 53.47 | 2,113,450 | +0.19(+0.35%) |
Jan 19, 2017 | 53.90 | 54.30 | 53.03 | 53.28 | 1,400,649 | -0.53(-0.98%) |
Jan 18, 2017 | 54.08 | 54.31 | 53.45 | 53.81 | 2,351,641 | -0.90(-1.64%) |
Jan 17, 2017 | 54.13 | 54.74 | 53.41 | 54.71 | 1,648,967 | +1.02(+1.90%) |
Jan 13, 2017 | 53.69 | 53.69 | 53.69 | 0 | -0.48(-0.89%) | |
Jan 12, 2017 | 55.17 | 55.17 | 53.83 | 54.17 | 2,354,084 | -0.43(-0.78%) |
Jan 11, 2017 | 54.31 | 55.36 | 54.09 | 54.59 | 2,354,634 | +0.54(+1.00%) |
Jan 10, 2017 | 54.50 | 55.07 | 54.01 | 54.05 | 1,907,268 | -0.32(-0.58%) |
Jan 09, 2017 | 55.56 | 55.60 | 53.99 | 54.37 | 2,811,209 | -1.21(-2.18%) |
Jan 06, 2017 | 54.26 | 55.74 | 53.58 | 55.58 | 2,390,493 | +1.56(+2.88%) |
Jan 05, 2017 | 54.10 | 54.37 | 53.34 | 54.02 | 1,802,548 | +0.18(+0.33%) |
Jan 04, 2017 | 54.24 | 54.68 | 53.78 | 53.84 | 1,876,681 | -0.15(-0.28%) |