Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.76 | 45.93 | 45.72 | 45.92 | 7,832,911 | -0.43(-0.92%) |
Mar 30, 2017 | 46.33 | 46.40 | 46.31 | 46.34 | 4,875,769 | -0.26(-0.55%) |
Mar 29, 2017 | 46.53 | 46.61 | 46.51 | 46.60 | 5,717,292 | -0.06(-0.13%) |
Mar 28, 2017 | 46.45 | 46.70 | 46.44 | 46.66 | 9,101,473 | +0.39(+0.85%) |
Mar 27, 2017 | 46.05 | 46.33 | 46.01 | 46.27 | 6,556,999 | +0.03(+0.06%) |
Mar 24, 2017 | 46.24 | 46.39 | 46.24 | 46.25 | 6,789,549 | +0.29(+0.62%) |
Mar 23, 2017 | 45.86 | 46.09 | 45.81 | 45.96 | 6,646,740 | +0.04(+0.08%) |
Mar 22, 2017 | 45.81 | 45.96 | 45.72 | 45.92 | 6,600,803 | +0.06(+0.14%) |
Mar 21, 2017 | 46.35 | 46.37 | 45.80 | 45.86 | 12,097,552 | -0.36(-0.78%) |
Mar 20, 2017 | 46.28 | 46.35 | 46.12 | 46.22 | 4,991,836 | +0.01(+0.03%) |
Mar 17, 2017 | 46.18 | 46.28 | 46.13 | 46.21 | 5,997,157 | +0.15(+0.33%) |
Mar 16, 2017 | 46.41 | 46.44 | 46.04 | 46.06 | 11,973,777 | -0.09(-0.19%) |
Mar 15, 2017 | 45.77 | 46.25 | 45.76 | 46.15 | 10,686,822 | +0.46(+1.01%) |
Mar 14, 2017 | 45.76 | 45.77 | 45.65 | 45.68 | 14,902,228 | -0.32(-0.70%) |
Mar 13, 2017 | 45.99 | 46.05 | 45.94 | 46.00 | 5,379,076 | +0.23(+0.51%) |
Mar 10, 2017 | 45.73 | 45.80 | 45.67 | 45.77 | 5,704,933 | +0.33(+0.73%) |
Mar 09, 2017 | 45.34 | 45.48 | 45.33 | 45.44 | 4,252,672 | +0.00(+0.00%) |
Mar 08, 2017 | 45.53 | 45.56 | 45.41 | 45.44 | 3,611,756 | -0.14(-0.31%) |
Mar 07, 2017 | 45.66 | 45.73 | 45.59 | 45.59 | 4,651,987 | -0.11(-0.23%) |
Mar 06, 2017 | 45.67 | 45.73 | 45.60 | 45.69 | 4,609,087 | -0.11(-0.23%) |
Mar 03, 2017 | 45.73 | 45.82 | 45.63 | 45.80 | 5,595,177 | +0.03(+0.06%) |
Mar 02, 2017 | 45.95 | 45.96 | 45.73 | 45.77 | 6,165,248 | -0.44(-0.95%) |
Mar 01, 2017 | 46.09 | 46.33 | 46.06 | 46.21 | 7,471,582 | +0.53(+1.17%) |
Feb 28, 2017 | 45.76 | 45.81 | 45.61 | 45.67 | 6,593,197 | -0.12(-0.25%) |
Feb 27, 2017 | 45.70 | 45.80 | 45.66 | 45.79 | 4,012,450 | -0.14(-0.31%) |
Feb 24, 2017 | 45.80 | 45.95 | 45.80 | 45.93 | 6,252,085 | -0.10(-0.21%) |
Feb 23, 2017 | 46.11 | 46.15 | 45.94 | 46.03 | 5,526,484 | -0.04(-0.10%) |
Feb 22, 2017 | 46.00 | 46.09 | 45.93 | 46.08 | 12,016,416 | +0.05(+0.12%) |
Feb 21, 2017 | 45.91 | 46.09 | 45.91 | 46.02 | 4,708,903 | +0.38(+0.84%) |
Feb 17, 2017 | 45.64 | 45.64 | 45.64 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.54 | 45.67 | 45.46 | 45.67 | 8,390,260 | +0.05(+0.12%) |
Feb 15, 2017 | 45.42 | 45.65 | 45.39 | 45.61 | 6,260,521 | -0.04(-0.10%) |
Feb 14, 2017 | 45.55 | 45.70 | 45.37 | 45.66 | 9,094,039 | -0.33(-0.72%) |
Feb 13, 2017 | 45.92 | 46.09 | 45.91 | 45.99 | 3,067,110 | +0.18(+0.39%) |
Feb 10, 2017 | 45.74 | 45.84 | 45.70 | 45.81 | 4,826,238 | +0.32(+0.71%) |
Feb 09, 2017 | 45.33 | 45.58 | 45.22 | 45.49 | 6,495,149 | -0.06(-0.14%) |
Feb 08, 2017 | 45.57 | 45.59 | 45.47 | 45.55 | 3,431,350 | +0.13(+0.29%) |
Feb 07, 2017 | 45.40 | 45.46 | 45.38 | 45.42 | 3,488,203 | -0.03(-0.06%) |
Feb 06, 2017 | 45.29 | 45.46 | 45.22 | 45.44 | 3,738,375 | -0.07(-0.16%) |
Feb 03, 2017 | 45.35 | 45.58 | 45.33 | 45.51 | 7,099,310 | +0.21(+0.45%) |
Feb 02, 2017 | 45.19 | 45.34 | 45.14 | 45.31 | 4,495,913 | -0.02(-0.04%) |
Feb 01, 2017 | 45.43 | 45.49 | 45.27 | 45.33 | 10,804,883 | +0.24(+0.53%) |
Jan 31, 2017 | 45.10 | 45.16 | 44.86 | 45.09 | 11,567,051 | -0.11(-0.24%) |
Jan 30, 2017 | 45.21 | 45.25 | 44.96 | 45.19 | 8,245,621 | -0.12(-0.28%) |
Jan 27, 2017 | 45.45 | 45.49 | 45.26 | 45.32 | 7,211,272 | -0.37(-0.82%) |
Jan 26, 2017 | 45.88 | 45.92 | 45.69 | 45.69 | 8,851,916 | +0.06(+0.14%) |
Jan 25, 2017 | 45.37 | 45.64 | 45.33 | 45.63 | 16,096,667 | +0.47(+1.05%) |
Jan 24, 2017 | 44.94 | 45.19 | 44.91 | 45.16 | 6,708,276 | +0.12(+0.26%) |
Jan 23, 2017 | 44.91 | 45.11 | 44.87 | 45.04 | 10,775,390 | +0.03(+0.06%) |
Jan 20, 2017 | 45.08 | 45.12 | 44.90 | 45.02 | 6,513,043 | +0.29(+0.64%) |
Jan 19, 2017 | 44.83 | 44.85 | 44.60 | 44.73 | 5,950,103 | -0.12(-0.28%) |
Jan 18, 2017 | 44.84 | 44.93 | 44.73 | 44.85 | 5,640,084 | -0.01(-0.02%) |
Jan 17, 2017 | 44.87 | 45.00 | 44.77 | 44.86 | 9,569,812 | -0.51(-1.12%) |
Jan 13, 2017 | 45.37 | 45.37 | 45.37 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 45.08 | 45.11 | 44.83 | 45.09 | 9,946,347 | -0.07(-0.16%) |
Jan 11, 2017 | 44.91 | 45.18 | 44.89 | 45.16 | 8,334,696 | +0.29(+0.66%) |
Jan 10, 2017 | 44.86 | 45.00 | 44.83 | 44.86 | 5,811,612 | -0.17(-0.38%) |
Jan 09, 2017 | 45.02 | 45.04 | 44.93 | 45.03 | 5,353,734 | +0.04(+0.10%) |
Jan 06, 2017 | 44.94 | 45.07 | 44.91 | 44.99 | 4,066,647 | -0.07(-0.16%) |
Jan 05, 2017 | 45.03 | 45.15 | 45.00 | 45.06 | 8,273,217 | +0.26(+0.58%) |
Jan 04, 2017 | 44.56 | 44.83 | 44.56 | 44.80 | 12,135,304 | +0.88(+2.01%) |