Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.89 | 49.57 | 48.89 | 49.22 | 4,159,237 | +0.21(+0.42%) |
Mar 30, 2017 | 48.89 | 49.20 | 48.80 | 49.02 | 2,910,209 | +0.05(+0.10%) |
Mar 29, 2017 | 48.65 | 49.12 | 48.57 | 48.97 | 2,976,319 | +0.09(+0.18%) |
Mar 28, 2017 | 48.04 | 49.07 | 47.89 | 48.88 | 3,403,962 | +0.83(+1.73%) |
Mar 27, 2017 | 47.72 | 48.15 | 47.24 | 48.05 | 3,146,979 | -0.12(-0.24%) |
Mar 24, 2017 | 48.50 | 48.81 | 48.01 | 48.16 | 3,843,222 | -0.35(-0.71%) |
Mar 23, 2017 | 48.61 | 48.87 | 48.37 | 48.51 | 3,125,286 | -0.11(-0.22%) |
Mar 22, 2017 | 48.49 | 48.66 | 48.19 | 48.61 | 3,969,785 | +0.13(+0.27%) |
Mar 21, 2017 | 49.45 | 49.76 | 48.39 | 48.48 | 4,878,676 | -0.94(-1.90%) |
Mar 20, 2017 | 49.80 | 49.83 | 49.30 | 49.42 | 2,760,696 | -0.41(-0.82%) |
Mar 17, 2017 | 49.70 | 49.98 | 49.26 | 49.83 | 5,954,247 | +0.30(+0.61%) |
Mar 16, 2017 | 49.61 | 49.82 | 49.47 | 49.53 | 3,780,177 | -0.03(-0.07%) |
Mar 15, 2017 | 48.69 | 49.79 | 48.69 | 49.56 | 5,105,094 | +1.07(+2.20%) |
Mar 14, 2017 | 48.97 | 48.97 | 48.03 | 48.49 | 3,846,082 | -0.95(-1.93%) |
Mar 13, 2017 | 49.01 | 49.45 | 48.86 | 49.44 | 5,269,946 | +0.50(+1.02%) |
Mar 10, 2017 | 49.00 | 49.28 | 48.75 | 48.94 | 4,230,056 | +0.20(+0.40%) |
Mar 09, 2017 | 49.17 | 49.31 | 48.40 | 48.75 | 4,353,771 | -0.42(-0.85%) |
Mar 08, 2017 | 49.72 | 49.74 | 49.08 | 49.16 | 3,416,802 | -0.35(-0.71%) |
Mar 07, 2017 | 49.53 | 49.80 | 49.38 | 49.52 | 4,560,315 | -0.09(-0.18%) |
Mar 06, 2017 | 49.50 | 49.76 | 49.17 | 49.61 | 3,987,336 | -0.03(-0.07%) |
Mar 03, 2017 | 50.09 | 50.09 | 49.40 | 49.64 | 2,840,285 | +0.05(+0.10%) |
Mar 02, 2017 | 50.06 | 50.23 | 49.41 | 49.59 | 4,329,125 | -0.47(-0.94%) |
Mar 01, 2017 | 49.95 | 50.48 | 49.87 | 50.06 | 7,559,912 | +0.64(+1.30%) |
Feb 28, 2017 | 49.55 | 49.76 | 49.24 | 49.42 | 5,113,610 | -0.27(-0.55%) |
Feb 27, 2017 | 49.75 | 49.96 | 49.44 | 49.69 | 4,257,903 | -0.04(-0.08%) |
Feb 24, 2017 | 49.52 | 49.76 | 49.17 | 49.73 | 8,682,417 | -0.11(-0.21%) |
Feb 23, 2017 | 50.79 | 50.96 | 49.66 | 49.84 | 5,867,444 | -0.99(-1.96%) |
Feb 22, 2017 | 50.78 | 51.12 | 50.75 | 50.83 | 4,148,320 | -0.29(-0.56%) |
Feb 21, 2017 | 51.02 | 51.15 | 50.74 | 51.12 | 5,556,577 | +0.23(+0.45%) |
Feb 17, 2017 | 50.89 | 50.89 | 50.89 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.28 | 52.29 | 51.30 | 51.72 | 7,575,047 | -0.68(-1.30%) |
Feb 15, 2017 | 52.31 | 52.52 | 51.91 | 52.40 | 6,342,305 | +0.06(+0.11%) |
Feb 14, 2017 | 51.98 | 52.53 | 51.87 | 52.35 | 4,838,901 | -0.01(-0.02%) |
Feb 13, 2017 | 51.79 | 52.46 | 51.78 | 52.36 | 4,970,937 | +0.73(+1.41%) |
Feb 10, 2017 | 51.16 | 51.74 | 51.16 | 51.63 | 5,659,639 | +0.45(+0.88%) |
Feb 09, 2017 | 51.08 | 51.81 | 50.98 | 51.18 | 4,236,153 | +0.24(+0.48%) |
Feb 08, 2017 | 50.60 | 51.02 | 50.33 | 50.94 | 7,027,622 | -0.11(-0.21%) |
Feb 07, 2017 | 50.03 | 51.82 | 49.80 | 51.04 | 12,969,886 | +2.19(+4.48%) |
Feb 06, 2017 | 48.40 | 48.93 | 48.38 | 48.85 | 7,655,658 | +0.26(+0.54%) |
Feb 03, 2017 | 48.25 | 48.61 | 48.02 | 48.59 | 4,316,796 | +0.54(+1.12%) |
Feb 02, 2017 | 47.83 | 48.25 | 47.68 | 48.05 | 7,595,510 | +0.08(+0.17%) |
Feb 01, 2017 | 47.74 | 48.23 | 47.64 | 47.97 | 3,620,149 | +0.10(+0.20%) |
Jan 31, 2017 | 48.22 | 48.23 | 47.53 | 47.87 | 7,222,402 | -0.39(-0.81%) |
Jan 30, 2017 | 49.05 | 49.06 | 47.99 | 48.27 | 6,388,538 | -0.82(-1.66%) |
Jan 27, 2017 | 49.43 | 49.43 | 48.98 | 49.08 | 3,995,210 | +0.05(+0.10%) |
Jan 26, 2017 | 49.12 | 49.73 | 48.81 | 49.03 | 4,251,201 | -0.15(-0.30%) |
Jan 25, 2017 | 48.63 | 49.27 | 48.49 | 49.18 | 5,064,126 | +0.94(+1.95%) |
Jan 24, 2017 | 47.75 | 48.51 | 47.58 | 48.24 | 3,923,481 | +0.67(+1.41%) |
Jan 23, 2017 | 47.90 | 48.09 | 47.33 | 47.57 | 3,889,694 | -0.44(-0.92%) |
Jan 20, 2017 | 47.74 | 48.07 | 47.65 | 48.01 | 5,138,738 | +0.33(+0.68%) |
Jan 19, 2017 | 47.74 | 48.41 | 47.56 | 47.69 | 7,296,655 | +0.99(+2.11%) |
Jan 18, 2017 | 46.05 | 46.81 | 45.92 | 46.70 | 3,155,660 | +0.74(+1.62%) |
Jan 17, 2017 | 46.36 | 46.58 | 45.70 | 45.96 | 3,862,790 | -0.66(-1.42%) |
Jan 13, 2017 | 46.62 | 46.62 | 46.62 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.84 | 46.93 | 46.33 | 46.90 | 3,125,893 | -0.08(-0.17%) |
Jan 11, 2017 | 46.27 | 46.99 | 46.13 | 46.98 | 3,290,916 | +0.72(+1.55%) |
Jan 10, 2017 | 46.10 | 46.62 | 46.02 | 46.27 | 3,106,103 | +0.41(+0.89%) |
Jan 09, 2017 | 46.36 | 46.36 | 45.84 | 45.86 | 2,610,940 | -0.17(-0.37%) |
Jan 06, 2017 | 45.86 | 46.22 | 45.70 | 46.03 | 2,188,951 | +0.21(+0.46%) |
Jan 05, 2017 | 46.13 | 46.45 | 45.21 | 45.82 | 3,255,724 | -0.38(-0.83%) |
Jan 04, 2017 | 46.56 | 46.88 | 45.98 | 46.20 | 5,091,584 | -0.28(-0.60%) |