Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.83 | 49.11 | 48.82 | 49.04 | 9,864,679 | +0.07(+0.14%) |
Mar 30, 2017 | 49.01 | 49.15 | 48.87 | 48.97 | 6,895,110 | -0.15(-0.30%) |
Mar 29, 2017 | 49.14 | 49.48 | 48.98 | 49.12 | 10,540,082 | +0.23(+0.47%) |
Mar 28, 2017 | 48.78 | 48.94 | 48.53 | 48.89 | 13,195,602 | +0.12(+0.24%) |
Mar 27, 2017 | 48.56 | 48.94 | 48.48 | 48.77 | 10,385,337 | +0.01(+0.02%) |
Mar 24, 2017 | 48.75 | 49.04 | 48.52 | 48.77 | 11,837,227 | -0.08(-0.16%) |
Mar 23, 2017 | 48.90 | 49.26 | 48.77 | 48.84 | 12,257,228 | -0.17(-0.35%) |
Mar 22, 2017 | 49.38 | 49.48 | 48.82 | 49.01 | 12,371,618 | -0.32(-0.64%) |
Mar 21, 2017 | 49.65 | 49.87 | 49.10 | 49.33 | 13,669,394 | -0.15(-0.31%) |
Mar 20, 2017 | 49.51 | 49.63 | 49.40 | 49.48 | 16,805,358 | +0.16(+0.33%) |
Mar 17, 2017 | 49.59 | 49.93 | 49.31 | 49.32 | 18,720,250 | -0.22(-0.44%) |
Mar 16, 2017 | 49.84 | 50.01 | 49.39 | 49.54 | 12,454,832 | -0.40(-0.80%) |
Mar 15, 2017 | 49.71 | 50.15 | 49.57 | 49.94 | 11,692,668 | +0.39(+0.78%) |
Mar 14, 2017 | 49.50 | 49.79 | 49.44 | 49.55 | 10,226,928 | +0.04(+0.08%) |
Mar 13, 2017 | 50.36 | 50.39 | 49.41 | 49.51 | 18,395,546 | -0.76(-1.50%) |
Mar 10, 2017 | 50.63 | 50.73 | 50.19 | 50.27 | 11,514,688 | -0.22(-0.44%) |
Mar 09, 2017 | 50.55 | 50.60 | 50.21 | 50.49 | 10,093,928 | +0.07(+0.14%) |
Mar 08, 2017 | 50.55 | 50.67 | 50.02 | 50.42 | 10,985,421 | -0.12(-0.24%) |
Mar 07, 2017 | 50.14 | 50.81 | 49.96 | 50.55 | 10,867,522 | -0.39(-0.77%) |
Mar 06, 2017 | 50.64 | 51.17 | 50.50 | 50.94 | 11,336,630 | -0.08(-0.17%) |
Mar 03, 2017 | 51.05 | 50.43 | 51.02 | 10,860,984 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.87 | 51.02 | 50.58 | 50.64 | 11,284,397 | -0.10(-0.20%) |
Mar 01, 2017 | 50.63 | 51.19 | 50.49 | 50.74 | 13,937,717 | +0.26(+0.52%) |
Feb 28, 2017 | 50.43 | 50.69 | 50.31 | 50.48 | 10,100,414 | +0.02(+0.03%) |
Feb 27, 2017 | 50.41 | 50.53 | 50.24 | 50.46 | 9,309,738 | -0.24(-0.47%) |
Feb 24, 2017 | 50.31 | 50.70 | 50.29 | 50.70 | 11,019,264 | +0.24(+0.47%) |
Feb 23, 2017 | 50.21 | 50.66 | 50.08 | 50.46 | 8,945,604 | +0.43(+0.86%) |
Feb 22, 2017 | 50.19 | 50.39 | 49.88 | 50.03 | 11,326,422 | -0.15(-0.29%) |
Feb 21, 2017 | 49.73 | 50.41 | 49.73 | 50.18 | 9,638,399 | +0.07(+0.14%) |
Feb 17, 2017 | 50.11 | 50.11 | 50.11 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.92 | 50.12 | 49.40 | 50.01 | 16,111,166 | +0.08(+0.15%) |
Feb 15, 2017 | 49.73 | 50.48 | 49.70 | 49.93 | 23,237,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.53 | 50.36 | 49.37 | 50.32 | 13,226,137 | +0.68(+1.37%) |
Feb 13, 2017 | 49.24 | 49.68 | 49.21 | 49.63 | 9,331,825 | +0.48(+0.97%) |
Feb 10, 2017 | 49.29 | 49.48 | 49.01 | 49.16 | 11,132,947 | -0.18(-0.37%) |
Feb 09, 2017 | 49.29 | 49.67 | 49.27 | 49.34 | 9,201,948 | +0.05(+0.11%) |
Feb 08, 2017 | 48.97 | 49.41 | 48.91 | 49.29 | 7,708,070 | +0.09(+0.19%) |
Feb 07, 2017 | 49.63 | 49.76 | 49.08 | 49.20 | 11,007,476 | -0.57(-1.14%) |
Feb 06, 2017 | 48.98 | 49.77 | 48.97 | 49.76 | 11,951,661 | +0.50(+1.01%) |
Feb 03, 2017 | 48.94 | 49.30 | 48.48 | 49.27 | 15,203,269 | +0.08(+0.17%) |
Feb 02, 2017 | 48.00 | 49.21 | 47.92 | 49.18 | 24,780,700 | +1.59(+3.35%) |
Feb 01, 2017 | 47.56 | 47.72 | 47.17 | 47.59 | 14,373,974 | +0.08(+0.18%) |
Jan 31, 2017 | 46.79 | 47.70 | 46.68 | 47.50 | 12,812,700 | +0.43(+0.91%) |
Jan 30, 2017 | 47.14 | 47.29 | 46.70 | 47.07 | 10,248,449 | -0.25(-0.52%) |
Jan 27, 2017 | 47.04 | 47.50 | 46.98 | 47.32 | 8,682,058 | +0.42(+0.90%) |
Jan 26, 2017 | 46.76 | 47.02 | 46.39 | 46.90 | 16,582,449 | +0.09(+0.20%) |
Jan 25, 2017 | 46.99 | 47.04 | 46.56 | 46.81 | 18,995,748 | -0.10(-0.21%) |
Jan 24, 2017 | 47.20 | 47.27 | 46.54 | 46.91 | 13,685,456 | -0.46(-0.97%) |
Jan 23, 2017 | 47.37 | 47.82 | 47.24 | 47.37 | 13,288,754 | -0.55(-1.15%) |
Jan 20, 2017 | 47.82 | 48.22 | 47.63 | 47.92 | 32,937,202 | +1.69(+3.65%) |
Jan 19, 2017 | 46.78 | 46.81 | 46.03 | 46.23 | 14,742,935 | -0.64(-1.37%) |
Jan 18, 2017 | 47.04 | 47.34 | 46.81 | 46.88 | 10,611,155 | -0.24(-0.50%) |
Jan 17, 2017 | 47.45 | 47.57 | 46.90 | 47.11 | 13,822,825 | -0.66(-1.38%) |
Jan 13, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.92 | 48.46 | 47.60 | 47.67 | 32,473,864 | +0.44(+0.94%) |
Jan 11, 2017 | 47.77 | 48.40 | 46.55 | 47.23 | 42,685,088 | +1.31(+2.85%) |
Jan 10, 2017 | 46.90 | 46.93 | 45.89 | 45.92 | 19,926,506 | -0.90(-1.93%) |
Jan 09, 2017 | 46.21 | 47.11 | 46.04 | 46.82 | 12,702,750 | +0.64(+1.38%) |
Jan 06, 2017 | 46.05 | 46.33 | 45.62 | 46.19 | 13,360,964 | +0.12(+0.27%) |
Jan 05, 2017 | 46.15 | 46.42 | 45.98 | 46.06 | 13,175,246 | -0.02(-0.03%) |
Jan 04, 2017 | 46.36 | 46.58 | 46.01 | 46.08 | 12,282,042 | -0.02(-0.03%) |