Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.22 | 49.54 | 49.09 | 49.26 | 4,874,290 | +0.04(+0.09%) |
Mar 30, 2017 | 50.00 | 50.02 | 49.19 | 49.22 | 10,109,959 | -0.68(-1.36%) |
Mar 29, 2017 | 49.19 | 50.08 | 49.13 | 49.89 | 4,477,050 | +0.63(+1.28%) |
Mar 28, 2017 | 49.43 | 49.52 | 48.78 | 49.26 | 4,633,842 | +0.04(+0.09%) |
Mar 27, 2017 | 48.70 | 49.44 | 48.64 | 49.22 | 3,767,141 | +0.33(+0.68%) |
Mar 24, 2017 | 49.67 | 49.82 | 48.82 | 48.88 | 5,883,567 | -0.98(-1.97%) |
Mar 23, 2017 | 50.26 | 50.49 | 49.80 | 49.86 | 4,439,211 | -0.35(-0.70%) |
Mar 22, 2017 | 49.91 | 50.43 | 49.64 | 50.21 | 4,203,358 | +0.31(+0.63%) |
Mar 21, 2017 | 50.98 | 51.05 | 49.59 | 49.90 | 5,474,473 | -1.03(-2.01%) |
Mar 20, 2017 | 51.08 | 51.36 | 50.66 | 50.92 | 4,272,856 | -0.27(-0.54%) |
Mar 17, 2017 | 51.09 | 51.26 | 50.72 | 51.20 | 12,824,620 | +0.26(+0.51%) |
Mar 16, 2017 | 51.22 | 51.42 | 50.88 | 50.94 | 4,917,601 | -0.13(-0.26%) |
Mar 15, 2017 | 50.33 | 51.27 | 49.88 | 51.07 | 6,393,853 | +0.96(+1.91%) |
Mar 14, 2017 | 50.03 | 50.31 | 49.66 | 50.11 | 3,976,840 | -0.16(-0.33%) |
Mar 13, 2017 | 49.42 | 50.44 | 49.42 | 50.28 | 6,689,222 | +0.81(+1.64%) |
Mar 10, 2017 | 49.54 | 50.06 | 49.23 | 49.47 | 6,017,486 | +0.07(+0.14%) |
Mar 09, 2017 | 49.61 | 49.61 | 48.73 | 49.40 | 6,352,210 | -0.29(-0.58%) |
Mar 08, 2017 | 49.04 | 50.14 | 48.92 | 49.69 | 10,020,450 | +0.93(+1.90%) |
Mar 07, 2017 | 49.37 | 49.77 | 48.61 | 48.76 | 7,405,567 | -0.61(-1.23%) |
Mar 06, 2017 | 48.96 | 49.52 | 48.62 | 49.37 | 4,461,437 | +0.27(+0.54%) |
Mar 03, 2017 | 49.71 | 49.94 | 49.04 | 49.10 | 5,455,689 | -0.27(-0.56%) |
Mar 02, 2017 | 50.69 | 50.81 | 48.99 | 49.38 | 9,881,346 | -1.51(-2.96%) |
Mar 01, 2017 | 50.91 | 51.90 | 50.67 | 50.89 | 6,623,461 | +0.39(+0.78%) |
Feb 28, 2017 | 50.00 | 51.58 | 49.95 | 50.49 | 12,210,703 | +0.53(+1.06%) |
Feb 27, 2017 | 49.53 | 50.12 | 49.30 | 49.97 | 4,211,318 | +0.39(+0.78%) |
Feb 24, 2017 | 49.45 | 49.71 | 48.92 | 49.58 | 4,939,714 | -0.23(-0.46%) |
Feb 23, 2017 | 49.48 | 50.08 | 49.45 | 49.81 | 5,663,052 | +0.76(+1.55%) |
Feb 22, 2017 | 49.14 | 49.45 | 48.85 | 49.05 | 5,706,280 | -0.19(-0.39%) |
Feb 21, 2017 | 49.03 | 49.39 | 48.70 | 49.24 | 6,055,049 | +0.58(+1.19%) |
Feb 17, 2017 | 48.67 | 48.67 | 48.67 | 0 | -0.82(-1.67%) | |
Feb 16, 2017 | 50.21 | 50.24 | 49.34 | 49.49 | 7,085,930 | -0.86(-1.71%) |
Feb 15, 2017 | 50.29 | 50.50 | 49.93 | 50.35 | 3,462,152 | +0.10(+0.21%) |
Feb 14, 2017 | 49.96 | 50.30 | 49.72 | 50.25 | 3,357,970 | +0.43(+0.87%) |
Feb 13, 2017 | 49.60 | 50.11 | 49.53 | 49.82 | 4,531,762 | +0.20(+0.40%) |
Feb 10, 2017 | 49.91 | 50.01 | 49.45 | 49.62 | 3,608,874 | -0.11(-0.22%) |
Feb 09, 2017 | 49.47 | 49.93 | 49.42 | 49.73 | 3,815,570 | +0.40(+0.80%) |
Feb 08, 2017 | 48.00 | 49.37 | 47.80 | 49.33 | 6,021,090 | +1.21(+2.51%) |
Feb 07, 2017 | 47.92 | 48.72 | 47.69 | 48.12 | 6,756,283 | +0.24(+0.51%) |
Feb 06, 2017 | 48.17 | 48.62 | 47.73 | 47.88 | 5,843,997 | -0.29(-0.61%) |
Feb 03, 2017 | 48.15 | 48.31 | 47.67 | 48.17 | 6,005,536 | +0.07(+0.14%) |
Feb 02, 2017 | 47.81 | 48.59 | 47.52 | 48.11 | 8,421,483 | +0.04(+0.08%) |
Feb 01, 2017 | 48.93 | 49.08 | 47.66 | 48.07 | 7,077,208 | -0.29(-0.59%) |
Jan 31, 2017 | 49.86 | 49.88 | 47.40 | 48.36 | 15,850,706 | -1.82(-3.62%) |
Jan 30, 2017 | 49.54 | 50.23 | 48.98 | 50.18 | 11,438,434 | +0.68(+1.37%) |
Jan 27, 2017 | 49.73 | 50.40 | 49.06 | 49.50 | 6,293,547 | -0.04(-0.09%) |
Jan 26, 2017 | 50.29 | 50.37 | 49.42 | 49.54 | 5,446,347 | -0.71(-1.40%) |
Jan 25, 2017 | 50.18 | 50.30 | 49.49 | 50.25 | 6,263,031 | +0.35(+0.69%) |
Jan 24, 2017 | 48.87 | 50.02 | 48.66 | 49.90 | 5,294,823 | +1.18(+2.43%) |
Jan 23, 2017 | 48.92 | 48.92 | 48.30 | 48.72 | 5,506,733 | +0.01(+0.01%) |
Jan 20, 2017 | 48.79 | 49.00 | 48.30 | 48.71 | 3,958,714 | +0.12(+0.26%) |
Jan 19, 2017 | 49.04 | 49.10 | 48.19 | 48.59 | 4,952,326 | -0.50(-1.02%) |
Jan 18, 2017 | 48.68 | 49.54 | 48.65 | 49.09 | 5,782,141 | +0.41(+0.85%) |
Jan 17, 2017 | 49.22 | 50.15 | 48.37 | 48.68 | 6,720,532 | -0.15(-0.30%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.71 | 49.23 | 48.07 | 48.92 | 6,159,221 | -0.41(-0.83%) |
Jan 11, 2017 | 49.11 | 49.45 | 48.73 | 49.33 | 4,610,981 | +0.40(+0.83%) |
Jan 10, 2017 | 48.77 | 49.76 | 48.55 | 48.93 | 7,388,513 | +0.12(+0.24%) |
Jan 09, 2017 | 48.70 | 48.98 | 48.13 | 48.81 | 6,979,482 | -0.21(-0.43%) |
Jan 06, 2017 | 49.79 | 49.92 | 49.00 | 49.02 | 5,128,912 | -0.75(-1.51%) |
Jan 05, 2017 | 50.29 | 50.29 | 48.93 | 49.77 | 8,771,780 | -0.15(-0.31%) |
Jan 04, 2017 | 51.14 | 51.41 | 49.56 | 49.93 | 10,104,951 | -1.86(-3.59%) |