Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.05 | 45.18 | 44.69 | 44.70 | 3,402,069 | -0.53(-1.17%) |
Mar 30, 2017 | 44.42 | 45.44 | 44.35 | 45.23 | 3,074,729 | +0.76(+1.71%) |
Mar 29, 2017 | 44.80 | 44.93 | 44.32 | 44.47 | 3,287,739 | -0.43(-0.96%) |
Mar 28, 2017 | 44.00 | 45.16 | 43.83 | 44.90 | 5,302,071 | +0.73(+1.65%) |
Mar 27, 2017 | 43.26 | 44.20 | 42.73 | 44.17 | 5,833,658 | -0.24(-0.54%) |
Mar 24, 2017 | 44.52 | 44.70 | 44.01 | 44.41 | 5,079,635 | +0.09(+0.20%) |
Mar 23, 2017 | 44.02 | 44.72 | 43.85 | 44.32 | 5,540,137 | +0.23(+0.52%) |
Mar 22, 2017 | 43.77 | 44.35 | 43.10 | 44.09 | 5,919,022 | +0.09(+0.20%) |
Mar 21, 2017 | 46.54 | 46.60 | 43.87 | 44.00 | 8,863,143 | -2.23(-4.82%) |
Mar 20, 2017 | 46.71 | 46.78 | 46.20 | 46.23 | 4,607,178 | -0.60(-1.28%) |
Mar 17, 2017 | 47.36 | 47.48 | 46.69 | 46.83 | 7,872,092 | -0.48(-1.01%) |
Mar 16, 2017 | 47.30 | 47.64 | 47.15 | 47.31 | 5,887,549 | +0.29(+0.62%) |
Mar 15, 2017 | 47.81 | 47.97 | 46.90 | 47.02 | 5,658,555 | -0.51(-1.07%) |
Mar 14, 2017 | 47.36 | 47.61 | 47.01 | 47.53 | 3,294,898 | -0.15(-0.31%) |
Mar 13, 2017 | 47.70 | 47.93 | 47.57 | 47.68 | 3,492,619 | -0.03(-0.06%) |
Mar 10, 2017 | 48.35 | 48.43 | 47.49 | 47.71 | 4,828,304 | -0.37(-0.77%) |
Mar 09, 2017 | 48.15 | 48.61 | 47.99 | 48.08 | 4,119,785 | +0.08(+0.17%) |
Mar 08, 2017 | 48.57 | 48.66 | 47.94 | 48.00 | 4,060,648 | +0.07(+0.15%) |
Mar 07, 2017 | 48.08 | 48.36 | 47.90 | 47.93 | 3,744,848 | -0.30(-0.62%) |
Mar 06, 2017 | 48.22 | 48.39 | 47.92 | 48.23 | 3,688,243 | -0.41(-0.84%) |
Mar 03, 2017 | 48.53 | 48.81 | 48.48 | 48.64 | 4,560,812 | +0.08(+0.16%) |
Mar 02, 2017 | 49.67 | 49.70 | 48.53 | 48.56 | 4,128,707 | -1.14(-2.29%) |
Mar 01, 2017 | 49.15 | 49.88 | 49.10 | 49.70 | 5,426,621 | +1.48(+3.07%) |
Feb 28, 2017 | 47.83 | 48.33 | 47.82 | 48.22 | 4,610,552 | +0.04(+0.08%) |
Feb 27, 2017 | 48.04 | 48.37 | 48.01 | 48.18 | 5,541,307 | +0.07(+0.15%) |
Feb 24, 2017 | 48.11 | 48.47 | 47.88 | 48.11 | 5,928,657 | -0.42(-0.87%) |
Feb 23, 2017 | 48.20 | 48.53 | 47.73 | 48.53 | 4,300,783 | +0.38(+0.79%) |
Feb 22, 2017 | 47.60 | 48.42 | 47.60 | 48.15 | 2,889,400 | +0.16(+0.33%) |
Feb 21, 2017 | 48.11 | 48.32 | 47.76 | 47.99 | 3,044,410 | +0.03(+0.06%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 48.13 | 48.25 | 47.61 | 48.00 | 3,938,762 | -0.26(-0.54%) |
Feb 15, 2017 | 48.01 | 48.36 | 47.76 | 48.26 | 4,298,298 | +0.39(+0.81%) |
Feb 14, 2017 | 47.05 | 47.93 | 46.92 | 47.87 | 4,474,066 | +0.89(+1.89%) |
Feb 13, 2017 | 46.75 | 47.43 | 46.75 | 46.98 | 6,355,150 | +0.35(+0.75%) |
Feb 10, 2017 | 46.65 | 46.75 | 46.39 | 46.63 | 2,814,312 | +0.22(+0.47%) |
Feb 09, 2017 | 45.98 | 46.50 | 45.75 | 46.41 | 3,796,150 | +0.62(+1.35%) |
Feb 08, 2017 | 45.65 | 45.89 | 45.50 | 45.79 | 4,193,481 | -0.60(-1.29%) |
Feb 07, 2017 | 46.64 | 46.67 | 46.30 | 46.39 | 3,458,224 | -0.04(-0.09%) |
Feb 06, 2017 | 46.23 | 46.73 | 46.14 | 46.43 | 3,214,498 | -0.18(-0.39%) |
Feb 03, 2017 | 46.68 | 46.84 | 46.15 | 46.61 | 5,359,811 | +0.80(+1.75%) |
Feb 02, 2017 | 45.61 | 45.95 | 45.41 | 45.81 | 3,461,584 | -0.14(-0.30%) |
Feb 01, 2017 | 46.61 | 46.88 | 45.85 | 45.95 | 5,641,266 | -0.24(-0.52%) |
Jan 31, 2017 | 46.25 | 46.62 | 45.98 | 46.19 | 4,107,424 | -0.29(-0.62%) |
Jan 30, 2017 | 46.56 | 46.79 | 46.04 | 46.48 | 4,738,375 | -0.49(-1.04%) |
Jan 27, 2017 | 47.00 | 47.25 | 46.85 | 46.97 | 3,339,313 | -0.25(-0.53%) |
Jan 26, 2017 | 47.02 | 47.34 | 46.88 | 47.22 | 4,147,799 | +0.24(+0.51%) |
Jan 25, 2017 | 46.57 | 47.02 | 46.36 | 46.98 | 4,992,540 | +1.02(+2.22%) |
Jan 24, 2017 | 45.64 | 46.26 | 45.42 | 45.96 | 5,619,161 | +0.56(+1.23%) |
Jan 23, 2017 | 45.32 | 45.75 | 45.15 | 45.40 | 4,494,501 | -0.02(-0.04%) |
Jan 20, 2017 | 45.48 | 45.90 | 45.24 | 45.42 | 4,466,690 | +0.13(+0.29%) |
Jan 19, 2017 | 46.06 | 46.12 | 44.81 | 45.29 | 7,012,110 | -0.91(-1.97%) |
Jan 18, 2017 | 45.71 | 46.26 | 45.29 | 46.20 | 7,225,236 | +0.64(+1.40%) |
Jan 17, 2017 | 46.14 | 46.14 | 45.42 | 45.56 | 8,281,702 | -0.96(-2.06%) |
Jan 13, 2017 | 46.52 | 46.52 | 46.52 | 0 | +0.18(+0.39%) | |
Jan 12, 2017 | 46.60 | 46.75 | 46.13 | 46.34 | 6,288,672 | -0.43(-0.92%) |
Jan 11, 2017 | 46.50 | 46.79 | 46.37 | 46.77 | 9,262,558 | +0.11(+0.24%) |
Jan 10, 2017 | 46.77 | 47.14 | 46.51 | 46.66 | 4,964,348 | -0.07(-0.15%) |
Jan 09, 2017 | 46.85 | 47.05 | 46.51 | 46.73 | 3,289,131 | -0.31(-0.66%) |
Jan 06, 2017 | 46.95 | 47.14 | 46.66 | 47.04 | 3,374,828 | +0.31(+0.66%) |
Jan 05, 2017 | 47.15 | 47.40 | 46.53 | 46.73 | 3,619,517 | -0.61(-1.29%) |
Jan 04, 2017 | 47.08 | 47.41 | 46.99 | 47.34 | 4,539,835 | +0.36(+0.77%) |