Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.66 | 45.12 | 44.60 | 44.65 | 9,218,875 | -0.05(-0.11%) |
Mar 30, 2017 | 44.54 | 44.82 | 44.39 | 44.70 | 6,020,226 | +0.08(+0.18%) |
Mar 29, 2017 | 43.40 | 44.96 | 43.32 | 44.62 | 12,173,929 | +1.25(+2.89%) |
Mar 28, 2017 | 43.03 | 43.43 | 43.02 | 43.36 | 5,433,756 | +0.22(+0.51%) |
Mar 27, 2017 | 42.88 | 43.48 | 42.75 | 43.14 | 9,449,364 | +0.17(+0.40%) |
Mar 24, 2017 | 43.08 | 43.15 | 42.80 | 42.97 | 5,379,384 | -0.02(-0.04%) |
Mar 23, 2017 | 43.26 | 43.39 | 42.92 | 42.99 | 7,073,552 | -0.36(-0.82%) |
Mar 22, 2017 | 43.16 | 43.41 | 42.69 | 43.34 | 7,254,799 | +0.15(+0.36%) |
Mar 21, 2017 | 44.02 | 44.06 | 43.06 | 43.19 | 11,306,549 | -0.79(-1.80%) |
Mar 20, 2017 | 44.13 | 44.20 | 43.64 | 43.98 | 11,327,367 | +0.06(+0.15%) |
Mar 17, 2017 | 44.25 | 44.32 | 43.92 | 43.92 | 17,545,364 | -0.24(-0.55%) |
Mar 16, 2017 | 44.01 | 44.45 | 43.89 | 44.16 | 7,854,152 | +0.02(+0.04%) |
Mar 15, 2017 | 44.17 | 44.26 | 43.78 | 44.15 | 10,538,550 | -0.15(-0.33%) |
Mar 14, 2017 | 44.66 | 44.79 | 44.23 | 44.29 | 7,415,524 | -0.36(-0.80%) |
Mar 13, 2017 | 44.80 | 44.99 | 44.36 | 44.65 | 9,298,332 | -0.14(-0.31%) |
Mar 10, 2017 | 44.78 | 45.21 | 44.53 | 44.78 | 9,383,896 | +0.13(+0.29%) |
Mar 09, 2017 | 44.49 | 44.78 | 44.02 | 44.66 | 13,446,788 | +0.15(+0.33%) |
Mar 08, 2017 | 44.85 | 44.94 | 44.49 | 44.51 | 11,638,790 | -0.10(-0.22%) |
Mar 07, 2017 | 45.38 | 45.65 | 44.53 | 44.61 | 16,361,018 | -0.78(-1.71%) |
Mar 06, 2017 | 46.35 | 46.39 | 45.30 | 45.38 | 13,977,458 | -1.01(-2.18%) |
Mar 03, 2017 | 47.11 | 47.15 | 46.18 | 46.39 | 11,225,777 | -0.49(-1.04%) |
Mar 02, 2017 | 46.92 | 47.34 | 46.72 | 46.88 | 13,568,105 | +0.10(+0.21%) |
Mar 01, 2017 | 47.55 | 48.00 | 46.39 | 46.78 | 28,187,064 | -0.76(-1.60%) |
Feb 28, 2017 | 48.27 | 46.35 | 47.54 | 55,995,888 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.71 | 54.27 | 53.58 | 54.13 | 8,444,398 | +0.32(+0.60%) |
Feb 24, 2017 | 52.79 | 53.91 | 52.53 | 53.80 | 8,540,440 | +1.24(+2.35%) |
Feb 23, 2017 | 53.42 | 53.51 | 52.48 | 52.57 | 6,016,829 | -0.78(-1.46%) |
Feb 22, 2017 | 53.44 | 53.62 | 53.07 | 53.34 | 3,744,625 | -0.22(-0.41%) |
Feb 21, 2017 | 53.60 | 53.71 | 53.22 | 53.56 | 5,981,197 | +0.34(+0.64%) |
Feb 17, 2017 | 53.22 | 53.22 | 53.22 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.21 | 53.27 | 52.61 | 52.75 | 4,110,066 | -0.45(-0.84%) |
Feb 15, 2017 | 52.99 | 53.35 | 52.78 | 53.19 | 4,909,480 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.12 | 52.20 | 53.11 | 6,324,432 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.15 | 52.20 | 52.43 | 5,213,678 | -0.26(-0.49%) |
Feb 10, 2017 | 53.31 | 53.67 | 52.28 | 52.69 | 6,887,338 | -0.55(-1.02%) |
Feb 09, 2017 | 51.92 | 53.33 | 51.79 | 53.23 | 9,674,117 | +1.31(+2.53%) |
Feb 08, 2017 | 50.91 | 52.03 | 50.80 | 51.92 | 5,627,516 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.43 | 50.86 | 50.96 | 5,307,443 | +0.12(+0.24%) |
Feb 06, 2017 | 51.12 | 51.26 | 50.79 | 50.84 | 7,489,009 | -0.26(-0.52%) |
Feb 03, 2017 | 51.19 | 51.58 | 50.92 | 51.10 | 6,194,767 | +0.06(+0.11%) |
Feb 02, 2017 | 51.23 | 51.44 | 51.03 | 51.05 | 6,883,871 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.43 | 50.87 | 51.04 | 6,621,053 | -0.65(-1.26%) |
Jan 31, 2017 | 51.14 | 51.70 | 50.86 | 51.69 | 7,154,426 | +0.29(+0.56%) |
Jan 30, 2017 | 51.06 | 51.41 | 50.89 | 51.40 | 6,511,854 | +0.34(+0.66%) |
Jan 27, 2017 | 51.74 | 51.92 | 50.45 | 51.06 | 9,321,412 | -0.38(-0.73%) |
Jan 26, 2017 | 51.98 | 52.03 | 51.40 | 51.44 | 5,480,199 | -0.67(-1.28%) |
Jan 25, 2017 | 51.89 | 52.24 | 51.83 | 52.10 | 7,113,524 | +0.47(+0.92%) |
Jan 24, 2017 | 51.18 | 51.64 | 50.99 | 51.63 | 7,590,406 | +0.45(+0.88%) |
Jan 23, 2017 | 51.36 | 51.74 | 50.94 | 51.18 | 9,866,332 | -0.20(-0.39%) |
Jan 20, 2017 | 52.42 | 52.43 | 51.13 | 51.38 | 16,197,145 | -1.03(-1.97%) |
Jan 19, 2017 | 53.17 | 53.61 | 52.15 | 52.42 | 15,311,824 | -1.17(-2.18%) |
Jan 18, 2017 | 54.51 | 54.51 | 53.19 | 53.59 | 23,775,080 | -3.28(-5.77%) |
Jan 17, 2017 | 56.72 | 57.78 | 56.62 | 56.86 | 6,769,895 | +0.60(+1.07%) |
Jan 13, 2017 | 56.26 | 56.26 | 56.26 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.26 | 57.48 | 56.74 | 57.11 | 5,193,403 | -0.29(-0.50%) |
Jan 11, 2017 | 57.46 | 57.66 | 57.17 | 57.40 | 4,340,564 | +0.14(+0.25%) |
Jan 10, 2017 | 57.22 | 57.72 | 56.92 | 57.26 | 5,840,620 | +0.00(+0.00%) |
Jan 09, 2017 | 57.35 | 57.61 | 57.20 | 57.26 | 4,758,368 | -0.01(-0.01%) |
Jan 06, 2017 | 57.70 | 57.90 | 57.07 | 57.27 | 6,530,881 | -0.90(-1.54%) |
Jan 05, 2017 | 57.98 | 58.29 | 56.79 | 58.16 | 8,852,068 | -1.00(-1.69%) |
Jan 04, 2017 | 58.60 | 59.51 | 58.60 | 59.17 | 6,620,267 | +0.85(+1.46%) |