Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.55 | 49.55 | 48.70 | 49.15 | 4,028,092 | -0.54(-1.09%) |
Mar 30, 2017 | 49.69 | 49.88 | 49.40 | 49.69 | 2,230,341 | +0.00(+0.00%) |
Mar 29, 2017 | 49.43 | 49.79 | 48.97 | 49.69 | 2,464,008 | +0.16(+0.32%) |
Mar 28, 2017 | 49.27 | 49.84 | 48.89 | 49.53 | 2,542,154 | +0.24(+0.49%) |
Mar 27, 2017 | 48.88 | 49.40 | 48.46 | 49.29 | 2,010,511 | +0.11(+0.22%) |
Mar 24, 2017 | 48.99 | 49.42 | 48.74 | 49.18 | 4,078,014 | +0.56(+1.15%) |
Mar 23, 2017 | 48.07 | 49.07 | 47.97 | 48.62 | 5,499,067 | +0.42(+0.87%) |
Mar 22, 2017 | 48.05 | 48.25 | 47.59 | 48.20 | 2,841,201 | +0.16(+0.33%) |
Mar 21, 2017 | 49.80 | 50.16 | 47.80 | 48.04 | 6,671,416 | -1.72(-3.46%) |
Mar 20, 2017 | 49.03 | 49.90 | 48.92 | 49.76 | 3,284,893 | +0.70(+1.43%) |
Mar 17, 2017 | 49.24 | 49.25 | 48.63 | 49.06 | 3,058,524 | +0.06(+0.12%) |
Mar 16, 2017 | 49.19 | 49.33 | 48.83 | 49.00 | 3,198,848 | +0.34(+0.70%) |
Mar 15, 2017 | 49.31 | 49.66 | 48.24 | 48.66 | 3,878,417 | -0.71(-1.44%) |
Mar 14, 2017 | 48.72 | 49.75 | 48.46 | 49.37 | 3,091,383 | +0.38(+0.78%) |
Mar 13, 2017 | 48.29 | 49.60 | 48.29 | 48.99 | 4,942,625 | +0.72(+1.49%) |
Mar 10, 2017 | 47.26 | 48.33 | 47.26 | 48.27 | 3,496,040 | +1.10(+2.33%) |
Mar 09, 2017 | 47.19 | 47.57 | 46.70 | 47.17 | 3,112,249 | -0.18(-0.38%) |
Mar 08, 2017 | 47.45 | 47.97 | 47.06 | 47.35 | 3,334,291 | -0.10(-0.21%) |
Mar 07, 2017 | 47.50 | 47.77 | 47.29 | 47.45 | 2,288,786 | -0.06(-0.13%) |
Mar 06, 2017 | 47.79 | 47.79 | 47.29 | 47.51 | 2,131,391 | -0.31(-0.65%) |
Mar 03, 2017 | 47.42 | 47.98 | 47.30 | 47.82 | 2,800,356 | +0.15(+0.31%) |
Mar 02, 2017 | 47.50 | 47.98 | 47.03 | 47.67 | 2,979,432 | -0.20(-0.42%) |
Mar 01, 2017 | 47.80 | 47.98 | 47.32 | 47.87 | 3,151,240 | +0.43(+0.91%) |
Feb 28, 2017 | 47.79 | 48.20 | 47.25 | 47.44 | 4,758,022 | -0.84(-1.74%) |
Feb 27, 2017 | 48.31 | 48.50 | 47.80 | 48.28 | 4,558,839 | -0.26(-0.54%) |
Feb 24, 2017 | 47.90 | 48.77 | 47.90 | 48.54 | 5,069,116 | +0.26(+0.54%) |
Feb 23, 2017 | 50.00 | 50.37 | 47.91 | 48.28 | 12,737,601 | +0.69(+1.45%) |
Feb 22, 2017 | 47.44 | 48.00 | 46.56 | 47.59 | 8,113,870 | +0.53(+1.13%) |
Feb 21, 2017 | 45.85 | 47.30 | 45.65 | 47.06 | 6,716,823 | +1.43(+3.13%) |
Feb 17, 2017 | 45.63 | 45.63 | 45.63 | 0 | +0.12(+0.26%) | |
Feb 16, 2017 | 45.75 | 45.75 | 44.91 | 45.51 | 3,346,763 | +0.05(+0.11%) |
Feb 15, 2017 | 45.16 | 45.62 | 44.91 | 45.46 | 2,872,767 | +0.39(+0.87%) |
Feb 14, 2017 | 45.09 | 45.27 | 44.60 | 45.07 | 7,140,119 | +0.12(+0.27%) |
Feb 13, 2017 | 44.75 | 45.28 | 44.69 | 44.95 | 3,835,738 | +0.46(+1.03%) |
Feb 10, 2017 | 43.85 | 45.06 | 43.59 | 44.49 | 4,856,232 | +1.10(+2.54%) |
Feb 09, 2017 | 43.40 | 43.79 | 43.03 | 43.39 | 3,254,668 | +0.28(+0.65%) |
Feb 08, 2017 | 43.39 | 43.39 | 42.58 | 43.11 | 2,795,971 | +0.20(+0.47%) |
Feb 07, 2017 | 43.21 | 43.21 | 42.86 | 42.91 | 2,162,803 | -0.14(-0.33%) |
Feb 06, 2017 | 43.12 | 43.24 | 42.83 | 43.05 | 2,190,246 | +0.15(+0.35%) |
Feb 03, 2017 | 42.99 | 43.05 | 42.53 | 42.90 | 1,548,197 | +0.11(+0.26%) |
Feb 02, 2017 | 43.00 | 43.08 | 42.60 | 42.79 | 1,925,180 | -0.22(-0.51%) |
Feb 01, 2017 | 43.21 | 42.57 | 43.01 | 2,788,932 | -0.20(-0.46%) | |
Jan 31, 2017 | 43.24 | 43.63 | 43.04 | 43.21 | 2,995,969 | -0.19(-0.44%) |
Jan 30, 2017 | 43.35 | 43.52 | 42.75 | 43.40 | 2,279,610 | +0.00(+0.00%) |
Jan 27, 2017 | 43.53 | 43.90 | 43.39 | 43.40 | 2,131,312 | +0.02(+0.05%) |
Jan 26, 2017 | 43.97 | 44.00 | 43.01 | 43.38 | 3,592,358 | -0.24(-0.55%) |
Jan 25, 2017 | 44.00 | 44.07 | 43.36 | 43.62 | 2,590,586 | -0.26(-0.59%) |
Jan 24, 2017 | 43.30 | 44.09 | 43.30 | 43.88 | 2,773,234 | +0.59(+1.36%) |
Jan 23, 2017 | 43.39 | 43.40 | 43.03 | 43.29 | 2,502,404 | -0.07(-0.16%) |
Jan 20, 2017 | 43.58 | 43.77 | 43.31 | 43.36 | 1,869,066 | -0.18(-0.41%) |
Jan 19, 2017 | 43.46 | 44.03 | 43.29 | 43.54 | 2,029,230 | -0.45(-1.02%) |
Jan 18, 2017 | 44.29 | 44.30 | 43.51 | 43.99 | 2,504,333 | -0.18(-0.41%) |
Jan 17, 2017 | 43.52 | 44.67 | 43.12 | 44.17 | 4,858,777 | +0.64(+1.47%) |
Jan 13, 2017 | 43.53 | 43.53 | 43.53 | 0 | +0.17(+0.39%) | |
Jan 12, 2017 | 43.79 | 44.24 | 42.64 | 43.36 | 2,664,834 | -0.61(-1.39%) |
Jan 11, 2017 | 43.76 | 43.99 | 43.13 | 43.97 | 2,448,395 | +0.26(+0.59%) |
Jan 10, 2017 | 43.41 | 43.78 | 43.30 | 43.71 | 2,582,390 | +0.47(+1.09%) |
Jan 09, 2017 | 42.81 | 43.66 | 42.59 | 43.24 | 3,005,866 | +0.74(+1.74%) |
Jan 06, 2017 | 42.50 | 42.80 | 41.81 | 42.50 | 3,133,973 | -0.30(-0.70%) |
Jan 05, 2017 | 41.90 | 43.00 | 41.71 | 42.80 | 4,842,396 | +1.46(+3.53%) |
Jan 04, 2017 | 40.89 | 41.69 | 40.66 | 41.34 | 5,872,847 | +0.85(+2.10%) |