Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.62 | 44.06 | 42.84 | 43.08 | 5,623,689 | -0.69(-1.57%) |
Mar 30, 2017 | 44.68 | 45.10 | 43.56 | 43.76 | 8,015,928 | -0.70(-1.57%) |
Mar 29, 2017 | 42.39 | 44.61 | 42.33 | 44.46 | 5,617,784 | +2.06(+4.87%) |
Mar 28, 2017 | 41.10 | 42.51 | 40.95 | 42.40 | 4,629,726 | +1.48(+3.63%) |
Mar 27, 2017 | 40.66 | 41.00 | 40.32 | 40.91 | 3,638,561 | -0.28(-0.67%) |
Mar 24, 2017 | 41.72 | 42.11 | 41.00 | 41.19 | 2,938,518 | -0.39(-0.95%) |
Mar 23, 2017 | 41.72 | 42.09 | 41.50 | 41.58 | 2,870,682 | -0.27(-0.64%) |
Mar 22, 2017 | 42.41 | 42.41 | 41.67 | 41.85 | 3,098,553 | -0.74(-1.74%) |
Mar 21, 2017 | 43.36 | 43.44 | 42.24 | 42.59 | 3,395,041 | -0.56(-1.30%) |
Mar 20, 2017 | 42.75 | 43.28 | 42.42 | 43.16 | 3,618,688 | +0.04(+0.08%) |
Mar 17, 2017 | 43.52 | 43.72 | 42.96 | 43.12 | 3,621,907 | -0.29(-0.68%) |
Mar 16, 2017 | 43.93 | 44.00 | 43.08 | 43.42 | 2,768,667 | -0.50(-1.14%) |
Mar 15, 2017 | 42.63 | 44.06 | 42.32 | 43.92 | 4,464,282 | +1.77(+4.20%) |
Mar 14, 2017 | 42.11 | 42.27 | 41.24 | 42.15 | 3,936,432 | -0.55(-1.30%) |
Mar 13, 2017 | 42.09 | 42.82 | 42.09 | 42.70 | 6,984,885 | +0.55(+1.31%) |
Mar 10, 2017 | 43.41 | 43.51 | 41.83 | 42.15 | 3,855,270 | -0.85(-1.98%) |
Mar 09, 2017 | 42.58 | 43.15 | 41.62 | 43.00 | 4,704,736 | +0.45(+1.07%) |
Mar 08, 2017 | 43.70 | 44.17 | 42.47 | 42.55 | 4,260,497 | -1.46(-3.31%) |
Mar 07, 2017 | 45.46 | 45.56 | 43.77 | 44.01 | 4,254,222 | -1.35(-2.98%) |
Mar 06, 2017 | 45.44 | 45.50 | 44.85 | 45.36 | 2,715,496 | +0.00(+0.00%) |
Mar 03, 2017 | 46.09 | 46.24 | 45.24 | 45.36 | 3,256,305 | -0.65(-1.41%) |
Mar 02, 2017 | 45.55 | 46.40 | 45.53 | 46.01 | 4,122,465 | +0.09(+0.19%) |
Mar 01, 2017 | 46.13 | 46.48 | 45.58 | 45.92 | 5,888,966 | +0.20(+0.43%) |
Feb 28, 2017 | 46.48 | 46.49 | 45.61 | 45.72 | 4,932,894 | -1.11(-2.37%) |
Feb 27, 2017 | 46.90 | 47.09 | 46.43 | 46.83 | 4,566,320 | +0.18(+0.38%) |
Feb 24, 2017 | 46.08 | 47.21 | 45.93 | 46.65 | 3,479,549 | -0.03(-0.06%) |
Feb 23, 2017 | 46.73 | 47.41 | 46.12 | 46.68 | 5,647,071 | +0.85(+1.86%) |
Feb 22, 2017 | 46.46 | 46.76 | 45.80 | 45.83 | 3,308,661 | -1.12(-2.39%) |
Feb 21, 2017 | 46.72 | 47.48 | 46.64 | 46.95 | 4,565,762 | +0.95(+2.07%) |
Feb 17, 2017 | 46.00 | 46.00 | 46.00 | 0 | +0.40(+0.88%) | |
Feb 16, 2017 | 45.69 | 45.88 | 45.21 | 45.60 | 4,644,363 | +0.22(+0.49%) |
Feb 15, 2017 | 46.13 | 46.33 | 45.35 | 45.37 | 3,352,390 | -0.84(-1.83%) |
Feb 14, 2017 | 46.33 | 46.44 | 45.69 | 46.22 | 3,203,784 | +0.11(+0.23%) |
Feb 13, 2017 | 46.37 | 46.48 | 45.97 | 46.11 | 4,051,335 | -0.56(-1.20%) |
Feb 10, 2017 | 47.18 | 47.58 | 46.40 | 46.67 | 3,372,990 | +0.17(+0.36%) |
Feb 09, 2017 | 45.81 | 46.73 | 46.06 | 46.50 | 2,849,456 | +0.69(+1.51%) |
Feb 08, 2017 | 45.36 | 46.56 | 44.82 | 45.81 | 5,522,901 | +0.03(+0.06%) |
Feb 07, 2017 | 46.78 | 46.79 | 45.39 | 45.78 | 5,587,999 | -1.47(-3.10%) |
Feb 06, 2017 | 48.34 | 48.42 | 46.80 | 47.25 | 3,737,768 | -1.02(-2.12%) |
Feb 03, 2017 | 48.00 | 48.67 | 47.66 | 48.27 | 3,894,789 | +0.31(+0.65%) |
Feb 02, 2017 | 47.73 | 48.25 | 47.06 | 47.96 | 3,562,678 | +0.40(+0.84%) |
Feb 01, 2017 | 48.56 | 48.85 | 47.14 | 47.56 | 4,490,907 | -0.60(-1.24%) |
Jan 31, 2017 | 47.91 | 48.18 | 47.22 | 48.16 | 4,684,227 | +0.21(+0.44%) |
Jan 30, 2017 | 48.64 | 48.73 | 47.11 | 47.94 | 6,548,295 | -0.83(-1.69%) |
Jan 27, 2017 | 49.62 | 49.74 | 48.45 | 48.77 | 4,467,156 | -1.16(-2.31%) |
Jan 26, 2017 | 50.11 | 50.70 | 49.54 | 49.92 | 4,393,655 | -0.26(-0.51%) |
Jan 25, 2017 | 50.71 | 52.00 | 49.96 | 50.18 | 6,981,039 | -0.94(-1.84%) |
Jan 24, 2017 | 51.30 | 51.58 | 50.35 | 51.12 | 4,516,655 | +0.33(+0.65%) |
Jan 23, 2017 | 51.08 | 51.52 | 50.39 | 50.80 | 3,412,971 | -0.74(-1.43%) |
Jan 20, 2017 | 52.18 | 52.51 | 51.14 | 51.53 | 3,617,735 | +0.23(+0.45%) |
Jan 19, 2017 | 52.00 | 52.41 | 51.24 | 51.30 | 3,569,722 | -0.99(-1.89%) |
Jan 18, 2017 | 52.16 | 52.81 | 51.90 | 52.29 | 2,945,998 | -0.42(-0.79%) |
Jan 17, 2017 | 52.68 | 53.44 | 51.91 | 52.71 | 6,394,112 | +0.36(+0.70%) |
Jan 13, 2017 | 52.34 | 52.34 | 52.34 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 53.20 | 53.32 | 50.35 | 52.31 | 18,952,078 | -2.66(-4.83%) |
Jan 11, 2017 | 54.88 | 55.32 | 54.03 | 54.96 | 2,350,461 | +0.35(+0.63%) |
Jan 10, 2017 | 54.06 | 55.11 | 53.77 | 54.62 | 2,524,160 | +0.75(+1.39%) |
Jan 09, 2017 | 54.51 | 54.73 | 53.84 | 53.87 | 2,804,233 | -1.15(-2.08%) |
Jan 06, 2017 | 55.29 | 55.46 | 54.84 | 55.02 | 2,226,432 | -0.18(-0.32%) |
Jan 05, 2017 | 55.20 | 55.52 | 54.16 | 55.20 | 4,271,901 | +0.15(+0.27%) |
Jan 04, 2017 | 55.85 | 56.04 | 54.11 | 55.04 | 5,633,407 | -0.79(-1.42%) |