Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.08 | 47.25 | 46.91 | 47.07 | 1,314,791 | -0.10(-0.21%) |
Mar 30, 2017 | 47.26 | 47.42 | 46.92 | 47.17 | 1,718,692 | -0.18(-0.39%) |
Mar 29, 2017 | 46.92 | 47.50 | 46.92 | 47.36 | 1,470,900 | +0.13(+0.27%) |
Mar 28, 2017 | 46.67 | 47.51 | 46.66 | 47.23 | 1,700,916 | +0.35(+0.75%) |
Mar 27, 2017 | 46.32 | 46.99 | 46.18 | 46.88 | 1,942,765 | -0.06(-0.12%) |
Mar 24, 2017 | 46.94 | 47.19 | 46.63 | 46.93 | 2,027,387 | +0.17(+0.35%) |
Mar 23, 2017 | 46.68 | 47.21 | 46.57 | 46.77 | 1,824,566 | +0.14(+0.30%) |
Mar 22, 2017 | 47.25 | 47.25 | 46.20 | 46.63 | 3,486,831 | -0.52(-1.09%) |
Mar 21, 2017 | 47.96 | 48.18 | 46.73 | 47.14 | 5,021,087 | -1.30(-2.68%) |
Mar 20, 2017 | 48.55 | 48.57 | 47.96 | 48.44 | 3,749,259 | -0.14(-0.28%) |
Mar 17, 2017 | 48.65 | 49.00 | 48.40 | 48.58 | 4,350,022 | -0.13(-0.26%) |
Mar 16, 2017 | 48.11 | 48.98 | 47.71 | 48.71 | 3,995,505 | +0.77(+1.61%) |
Mar 15, 2017 | 47.69 | 48.08 | 47.12 | 47.94 | 3,180,172 | +0.49(+1.03%) |
Mar 14, 2017 | 47.63 | 47.67 | 46.93 | 47.45 | 2,583,093 | -0.29(-0.62%) |
Mar 13, 2017 | 48.60 | 48.74 | 47.71 | 47.74 | 4,129,651 | -0.74(-1.52%) |
Mar 10, 2017 | 48.19 | 49.46 | 48.18 | 48.48 | 6,632,141 | +0.73(+1.52%) |
Mar 09, 2017 | 48.05 | 48.64 | 47.16 | 47.75 | 5,138,969 | -0.29(-0.61%) |
Mar 08, 2017 | 46.57 | 48.20 | 46.53 | 48.05 | 4,924,602 | +1.42(+3.04%) |
Mar 07, 2017 | 46.05 | 46.72 | 45.79 | 46.63 | 3,099,305 | +0.68(+1.48%) |
Mar 06, 2017 | 45.64 | 46.15 | 45.45 | 45.95 | 2,790,131 | +0.06(+0.14%) |
Mar 03, 2017 | 45.59 | 46.05 | 45.14 | 45.88 | 3,473,606 | +0.15(+0.32%) |
Mar 02, 2017 | 45.88 | 46.06 | 45.55 | 45.74 | 1,741,451 | -0.25(-0.54%) |
Mar 01, 2017 | 45.20 | 46.38 | 45.17 | 45.99 | 3,781,118 | +1.12(+2.50%) |
Feb 28, 2017 | 44.45 | 45.06 | 44.31 | 44.86 | 3,804,724 | +0.39(+0.87%) |
Feb 27, 2017 | 43.61 | 44.60 | 43.42 | 44.48 | 2,633,660 | +0.86(+1.98%) |
Feb 24, 2017 | 43.16 | 43.71 | 42.91 | 43.61 | 2,007,862 | +0.26(+0.59%) |
Feb 23, 2017 | 43.76 | 43.76 | 42.95 | 43.36 | 1,837,556 | -0.15(-0.34%) |
Feb 22, 2017 | 44.06 | 44.06 | 43.15 | 43.50 | 2,623,953 | +0.27(+0.62%) |
Feb 21, 2017 | 42.96 | 43.26 | 42.78 | 43.24 | 2,057,246 | +0.51(+1.21%) |
Feb 17, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.26(+0.61%) | |
Feb 16, 2017 | 43.02 | 43.28 | 42.43 | 42.46 | 1,492,858 | -0.66(-1.54%) |
Feb 15, 2017 | 42.56 | 43.33 | 42.47 | 43.13 | 2,238,618 | +0.63(+1.49%) |
Feb 14, 2017 | 42.85 | 42.94 | 42.10 | 42.49 | 2,265,159 | -0.45(-1.05%) |
Feb 13, 2017 | 43.21 | 43.31 | 42.79 | 42.94 | 2,539,684 | -0.10(-0.23%) |
Feb 10, 2017 | 42.33 | 43.19 | 42.01 | 43.04 | 3,182,734 | +1.49(+3.58%) |
Feb 09, 2017 | 41.52 | 41.70 | 41.06 | 41.55 | 2,158,528 | +0.00(+0.00%) |
Feb 08, 2017 | 41.03 | 41.70 | 40.94 | 41.55 | 2,998,134 | +0.52(+1.28%) |
Feb 07, 2017 | 41.35 | 41.36 | 40.52 | 41.03 | 2,259,508 | -0.14(-0.33%) |
Feb 06, 2017 | 41.42 | 41.71 | 41.06 | 41.17 | 1,634,893 | -0.34(-0.82%) |
Feb 03, 2017 | 41.48 | 41.58 | 41.07 | 41.51 | 2,172,037 | +0.30(+0.74%) |
Feb 02, 2017 | 41.31 | 41.57 | 40.96 | 41.20 | 2,157,752 | -0.07(-0.18%) |
Feb 01, 2017 | 41.14 | 41.54 | 40.50 | 41.28 | 4,715,115 | +0.22(+0.54%) |
Jan 31, 2017 | 41.65 | 41.66 | 40.71 | 41.06 | 3,383,299 | -0.74(-1.78%) |
Jan 30, 2017 | 41.77 | 41.82 | 41.02 | 41.80 | 2,519,057 | -0.30(-0.72%) |
Jan 27, 2017 | 42.80 | 42.80 | 41.95 | 42.11 | 2,352,256 | -0.84(-1.95%) |
Jan 26, 2017 | 43.22 | 43.76 | 42.84 | 42.94 | 3,143,038 | -0.21(-0.49%) |
Jan 25, 2017 | 42.91 | 43.63 | 42.71 | 43.15 | 3,768,626 | +0.55(+1.30%) |
Jan 24, 2017 | 41.10 | 42.74 | 41.02 | 42.60 | 5,606,451 | +2.41(+5.99%) |
Jan 23, 2017 | 40.28 | 40.63 | 39.92 | 40.19 | 2,603,037 | -0.09(-0.23%) |
Jan 20, 2017 | 40.37 | 40.52 | 40.09 | 40.29 | 2,558,941 | +0.11(+0.27%) |
Jan 19, 2017 | 40.70 | 41.30 | 40.11 | 40.18 | 2,498,433 | -0.52(-1.29%) |
Jan 18, 2017 | 40.91 | 40.99 | 40.43 | 40.70 | 1,889,912 | -0.09(-0.23%) |
Jan 17, 2017 | 40.65 | 41.02 | 40.49 | 40.79 | 1,882,715 | -0.06(-0.14%) |
Jan 13, 2017 | 40.85 | 40.85 | 40.85 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 40.35 | 40.89 | 39.75 | 40.82 | 2,896,130 | +0.37(+0.91%) |
Jan 11, 2017 | 40.10 | 40.45 | 39.85 | 40.45 | 1,717,243 | +0.28(+0.69%) |
Jan 10, 2017 | 40.08 | 40.44 | 39.75 | 40.18 | 1,833,668 | +0.17(+0.41%) |
Jan 09, 2017 | 40.06 | 40.11 | 39.63 | 40.01 | 2,010,371 | -0.13(-0.32%) |
Jan 06, 2017 | 41.02 | 41.09 | 40.10 | 40.14 | 2,235,450 | -0.67(-1.64%) |
Jan 05, 2017 | 40.22 | 40.85 | 40.20 | 40.81 | 2,108,015 | +0.40(+1.00%) |
Jan 04, 2017 | 39.60 | 40.54 | 39.46 | 40.41 | 2,840,237 | +0.97(+2.47%) |