Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.63 | 47.76 | 47.42 | 47.46 | 3,149,171 | -0.19(-0.39%) |
Mar 30, 2017 | 47.50 | 47.81 | 47.34 | 47.65 | 3,566,398 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.16 | 47.21 | 47.59 | 6,744,862 | -1.22(-2.51%) |
Mar 28, 2017 | 48.92 | 49.20 | 48.76 | 48.82 | 6,150,268 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.53 | 48.92 | 49.07 | 3,410,526 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 50.00 | 49.41 | 49.66 | 1,608,832 | +0.08(+0.16%) |
Mar 23, 2017 | 49.78 | 49.94 | 49.52 | 49.58 | 2,339,717 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,043 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.45 | 49.58 | 49.70 | 2,290,538 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,605 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,514,861 | +0.17(+0.34%) |
Mar 16, 2017 | 50.65 | 50.79 | 50.24 | 50.47 | 1,384,754 | -0.19(-0.37%) |
Mar 15, 2017 | 50.40 | 50.79 | 50.21 | 50.66 | 1,744,988 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.41 | 50.03 | 50.21 | 1,102,613 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,629 | +0.15(+0.29%) |
Mar 10, 2017 | 50.14 | 50.40 | 49.79 | 50.27 | 1,108,479 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,167 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.45 | 49.97 | 50.22 | 1,462,953 | +0.13(+0.26%) |
Mar 07, 2017 | 50.08 | 50.43 | 50.02 | 50.09 | 1,361,770 | -0.20(-0.40%) |
Mar 06, 2017 | 50.16 | 50.44 | 50.02 | 50.29 | 1,544,685 | -0.07(-0.14%) |
Mar 03, 2017 | 50.11 | 50.40 | 49.84 | 50.37 | 2,207,532 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,177 | -0.36(-0.72%) |
Mar 01, 2017 | 49.73 | 50.78 | 49.68 | 50.62 | 3,495,621 | +1.12(+2.26%) |
Feb 28, 2017 | 49.62 | 49.81 | 49.33 | 49.50 | 2,008,108 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.07 | 49.37 | 49.58 | 2,634,210 | -0.23(-0.45%) |
Feb 24, 2017 | 48.71 | 49.91 | 48.51 | 49.81 | 4,185,173 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.79 | 48.00 | 48.68 | 2,351,165 | +0.65(+1.36%) |
Feb 22, 2017 | 47.51 | 48.05 | 47.51 | 48.03 | 1,870,868 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.83 | 47.34 | 47.63 | 2,753,460 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.62 | 47.94 | 1,583,668 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,064 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.41 | 47.76 | 1,382,045 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.73 | 47.31 | 47.58 | 1,825,656 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.54 | 47.08 | 47.11 | 1,617,029 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.47 | 47.13 | 2,503,817 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.46 | 2,073,831 | +0.06(+0.14%) |
Feb 07, 2017 | 46.46 | 46.73 | 45.99 | 46.39 | 3,487,344 | -0.04(-0.09%) |
Feb 06, 2017 | 46.76 | 47.06 | 46.22 | 46.43 | 5,720,902 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.51 | 46.72 | 4,967,795 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.84 | 47.18 | 3,287,773 | +0.02(+0.05%) |
Feb 01, 2017 | 47.95 | 47.95 | 47.09 | 47.16 | 5,611,549 | -1.43(-2.94%) |
Jan 31, 2017 | 48.71 | 48.96 | 48.42 | 48.59 | 2,089,798 | -0.42(-0.86%) |
Jan 30, 2017 | 48.94 | 49.15 | 48.69 | 49.00 | 1,579,605 | +0.08(+0.16%) |
Jan 27, 2017 | 49.23 | 49.24 | 48.77 | 48.92 | 1,262,614 | -0.22(-0.46%) |
Jan 26, 2017 | 49.22 | 49.28 | 48.99 | 49.15 | 1,317,354 | -0.14(-0.28%) |
Jan 25, 2017 | 49.60 | 49.72 | 49.10 | 49.28 | 1,912,219 | -0.20(-0.40%) |
Jan 24, 2017 | 48.93 | 49.56 | 48.93 | 49.48 | 1,840,529 | +0.61(+1.24%) |
Jan 23, 2017 | 49.08 | 49.18 | 48.77 | 48.88 | 2,146,610 | -0.29(-0.59%) |
Jan 20, 2017 | 48.87 | 49.35 | 48.75 | 49.16 | 1,897,899 | +0.46(+0.94%) |
Jan 19, 2017 | 48.82 | 48.88 | 48.62 | 48.71 | 1,467,183 | -0.11(-0.23%) |
Jan 18, 2017 | 48.79 | 48.90 | 48.56 | 48.82 | 1,432,632 | +0.15(+0.31%) |
Jan 17, 2017 | 49.05 | 49.16 | 48.50 | 48.67 | 1,697,278 | -0.50(-1.01%) |
Jan 13, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 48.76 | 49.12 | 48.56 | 49.06 | 1,338,102 | +0.15(+0.31%) |
Jan 11, 2017 | 48.88 | 49.09 | 48.63 | 48.91 | 1,781,146 | +0.27(+0.56%) |
Jan 10, 2017 | 48.85 | 49.02 | 48.54 | 48.64 | 1,741,619 | -0.17(-0.34%) |
Jan 09, 2017 | 48.97 | 49.11 | 48.71 | 48.80 | 1,787,735 | -0.20(-0.41%) |
Jan 06, 2017 | 48.67 | 49.16 | 48.43 | 49.00 | 1,589,621 | +0.34(+0.69%) |
Jan 05, 2017 | 48.88 | 49.17 | 48.48 | 48.67 | 2,058,661 | -0.35(-0.72%) |
Jan 04, 2017 | 49.04 | 49.26 | 48.82 | 49.02 | 2,013,135 | +0.18(+0.38%) |