Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.33 | 50.99 | 50.04 | 50.69 | 4,458,327 | +0.29(+0.58%) |
Mar 30, 2017 | 50.74 | 51.13 | 50.35 | 50.39 | 5,703,930 | -0.17(-0.34%) |
Mar 29, 2017 | 51.73 | 51.79 | 50.47 | 50.57 | 5,451,137 | -1.08(-2.08%) |
Mar 28, 2017 | 52.07 | 52.26 | 51.56 | 51.64 | 3,787,191 | +0.02(+0.03%) |
Mar 27, 2017 | 50.97 | 52.23 | 50.87 | 51.62 | 4,933,819 | +0.05(+0.09%) |
Mar 24, 2017 | 51.24 | 51.92 | 51.04 | 51.58 | 4,923,028 | +0.48(+0.95%) |
Mar 23, 2017 | 51.15 | 51.79 | 50.75 | 51.09 | 5,303,780 | +0.01(+0.03%) |
Mar 22, 2017 | 50.63 | 51.37 | 50.03 | 51.08 | 6,070,087 | +0.63(+1.25%) |
Mar 21, 2017 | 52.82 | 53.26 | 50.27 | 50.45 | 6,407,248 | -2.04(-3.89%) |
Mar 20, 2017 | 52.03 | 52.96 | 51.95 | 52.49 | 7,255,134 | +0.47(+0.90%) |
Mar 17, 2017 | 51.08 | 52.12 | 50.87 | 52.03 | 7,693,848 | +1.47(+2.91%) |
Mar 16, 2017 | 51.47 | 51.48 | 50.49 | 50.56 | 4,928,238 | -0.64(-1.25%) |
Mar 15, 2017 | 51.57 | 51.66 | 50.76 | 51.20 | 4,529,573 | -0.46(-0.89%) |
Mar 14, 2017 | 51.15 | 51.75 | 51.07 | 51.66 | 4,173,535 | -0.07(-0.14%) |
Mar 13, 2017 | 51.93 | 51.94 | 51.02 | 51.73 | 5,583,159 | +0.08(+0.16%) |
Mar 10, 2017 | 51.99 | 52.05 | 51.40 | 51.65 | 3,800,296 | -0.33(-0.64%) |
Mar 09, 2017 | 51.76 | 52.19 | 51.51 | 51.99 | 4,179,626 | -0.03(-0.06%) |
Mar 08, 2017 | 52.58 | 52.92 | 51.90 | 52.02 | 4,763,451 | -0.11(-0.22%) |
Mar 07, 2017 | 51.89 | 52.56 | 51.59 | 52.13 | 5,071,673 | -0.04(-0.07%) |
Mar 06, 2017 | 52.47 | 52.48 | 51.27 | 52.17 | 5,056,293 | -0.21(-0.41%) |
Mar 03, 2017 | 51.49 | 52.60 | 51.26 | 52.38 | 5,765,069 | +0.73(+1.41%) |
Mar 02, 2017 | 53.28 | 53.54 | 50.78 | 51.65 | 12,957,647 | -2.36(-4.36%) |
Mar 01, 2017 | 54.89 | 55.09 | 52.87 | 54.00 | 8,120,147 | -0.26(-0.48%) |
Feb 28, 2017 | 53.89 | 54.88 | 53.72 | 54.27 | 6,541,451 | +0.59(+1.09%) |
Feb 27, 2017 | 52.93 | 54.57 | 52.92 | 53.68 | 5,934,364 | +0.33(+0.61%) |
Feb 24, 2017 | 52.83 | 54.54 | 52.59 | 53.35 | 9,708,878 | +0.17(+0.31%) |
Feb 23, 2017 | 54.26 | 54.33 | 51.23 | 53.19 | 13,620,692 | -0.90(-1.67%) |
Feb 22, 2017 | 52.22 | 54.75 | 51.97 | 54.09 | 12,603,317 | +1.89(+3.62%) |
Feb 21, 2017 | 52.71 | 52.92 | 51.59 | 52.20 | 7,109,130 | -0.68(-1.28%) |
Feb 17, 2017 | 52.88 | 52.88 | 52.88 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.41 | 53.31 | 49.59 | 53.14 | 21,003,868 | +6.56(+14.08%) |
Feb 15, 2017 | 46.07 | 46.79 | 45.58 | 46.58 | 6,755,525 | +1.02(+2.24%) |
Feb 14, 2017 | 46.35 | 46.48 | 45.18 | 45.56 | 6,151,507 | -0.83(-1.79%) |
Feb 13, 2017 | 46.03 | 46.55 | 44.92 | 46.39 | 6,339,654 | +0.60(+1.31%) |
Feb 10, 2017 | 46.47 | 46.51 | 45.57 | 45.79 | 7,853,692 | -0.02(-0.05%) |
Feb 09, 2017 | 46.50 | 47.29 | 45.66 | 45.82 | 13,162,953 | -1.42(-3.00%) |
Feb 08, 2017 | 46.12 | 47.34 | 45.94 | 47.23 | 6,958,153 | +1.33(+2.90%) |
Feb 07, 2017 | 46.26 | 46.40 | 45.45 | 45.90 | 3,776,042 | -0.11(-0.25%) |
Feb 06, 2017 | 45.23 | 46.84 | 45.01 | 46.01 | 6,133,198 | +0.65(+1.44%) |
Feb 03, 2017 | 45.69 | 45.72 | 45.12 | 45.36 | 3,181,683 | -0.18(-0.39%) |
Feb 02, 2017 | 44.90 | 45.59 | 44.50 | 45.54 | 3,835,350 | +0.39(+0.85%) |
Feb 01, 2017 | 45.61 | 45.61 | 44.62 | 45.15 | 3,767,143 | -0.01(-0.03%) |
Jan 31, 2017 | 44.40 | 45.20 | 44.17 | 45.17 | 2,550,204 | +0.61(+1.36%) |
Jan 30, 2017 | 44.54 | 44.80 | 44.17 | 44.56 | 2,246,624 | -0.43(-0.95%) |
Jan 27, 2017 | 44.70 | 45.04 | 44.34 | 44.99 | 1,999,018 | +0.17(+0.38%) |
Jan 26, 2017 | 44.83 | 44.91 | 43.73 | 44.82 | 4,602,015 | +0.06(+0.14%) |
Jan 25, 2017 | 45.54 | 45.54 | 44.60 | 44.75 | 3,847,048 | -0.51(-1.12%) |
Jan 24, 2017 | 45.00 | 45.84 | 44.24 | 45.26 | 7,348,113 | +1.04(+2.36%) |
Jan 23, 2017 | 43.06 | 44.49 | 43.05 | 44.22 | 6,164,802 | +1.11(+2.58%) |
Jan 20, 2017 | 42.55 | 43.48 | 42.55 | 43.11 | 5,402,893 | +0.60(+1.41%) |
Jan 19, 2017 | 42.04 | 42.76 | 42.00 | 42.51 | 3,583,848 | +0.57(+1.36%) |
Jan 18, 2017 | 42.98 | 43.40 | 41.54 | 41.94 | 6,788,326 | -1.30(-3.00%) |
Jan 17, 2017 | 42.60 | 43.40 | 41.93 | 43.24 | 6,587,497 | +0.96(+2.27%) |
Jan 13, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.50 | 42.54 | 41.29 | 41.88 | 5,364,352 | -0.68(-1.60%) |
Jan 11, 2017 | 42.24 | 43.00 | 41.92 | 42.56 | 3,737,833 | -0.13(-0.30%) |
Jan 10, 2017 | 42.33 | 43.40 | 42.09 | 42.69 | 6,935,329 | +0.90(+2.16%) |
Jan 09, 2017 | 40.52 | 42.07 | 40.46 | 41.79 | 6,368,971 | +1.41(+3.50%) |
Jan 06, 2017 | 40.81 | 40.96 | 40.07 | 40.37 | 4,399,724 | -0.40(-0.98%) |
Jan 05, 2017 | 39.11 | 41.04 | 39.10 | 40.77 | 12,189,865 | +1.87(+4.81%) |
Jan 04, 2017 | 39.14 | 39.35 | 38.58 | 38.90 | 6,298,696 | +0.10(+0.25%) |