Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.06 | 48.53 | 47.97 | 48.29 | 1,477,257 | +0.16(+0.33%) |
Mar 30, 2017 | 48.33 | 48.46 | 47.92 | 48.13 | 1,725,858 | -0.40(-0.82%) |
Mar 29, 2017 | 48.59 | 48.72 | 48.26 | 48.53 | 1,795,520 | -0.18(-0.38%) |
Mar 28, 2017 | 48.42 | 48.76 | 48.23 | 48.71 | 1,951,761 | +0.14(+0.30%) |
Mar 27, 2017 | 48.88 | 49.01 | 48.34 | 48.57 | 3,064,293 | -0.08(-0.16%) |
Mar 24, 2017 | 48.38 | 48.88 | 48.30 | 48.65 | 1,978,841 | +0.32(+0.66%) |
Mar 23, 2017 | 48.41 | 48.83 | 48.18 | 48.33 | 1,943,498 | -0.14(-0.30%) |
Mar 22, 2017 | 48.55 | 48.95 | 48.19 | 48.47 | 2,371,411 | +0.10(+0.20%) |
Mar 21, 2017 | 47.52 | 48.55 | 47.52 | 48.38 | 2,285,864 | +0.82(+1.72%) |
Mar 20, 2017 | 47.83 | 48.06 | 47.40 | 47.56 | 1,607,037 | -0.24(-0.50%) |
Mar 17, 2017 | 47.76 | 48.06 | 47.57 | 47.80 | 4,623,916 | +0.24(+0.50%) |
Mar 16, 2017 | 47.89 | 47.91 | 47.38 | 47.56 | 2,298,779 | -0.49(-1.01%) |
Mar 15, 2017 | 47.32 | 48.30 | 47.29 | 48.04 | 2,809,695 | +0.92(+1.94%) |
Mar 14, 2017 | 47.13 | 47.39 | 46.96 | 47.13 | 2,111,466 | -0.06(-0.12%) |
Mar 13, 2017 | 46.69 | 47.25 | 46.65 | 47.18 | 3,583,895 | +0.41(+0.89%) |
Mar 10, 2017 | 46.51 | 46.78 | 46.43 | 46.77 | 1,828,410 | +0.49(+1.05%) |
Mar 09, 2017 | 46.50 | 46.80 | 46.23 | 46.28 | 1,935,476 | -0.22(-0.46%) |
Mar 08, 2017 | 46.83 | 46.87 | 46.39 | 46.50 | 1,967,065 | -0.72(-1.53%) |
Mar 07, 2017 | 47.06 | 47.46 | 46.99 | 47.22 | 2,230,955 | +0.12(+0.25%) |
Mar 06, 2017 | 47.13 | 47.24 | 46.94 | 47.10 | 3,858,864 | -0.12(-0.25%) |
Mar 03, 2017 | 47.79 | 47.95 | 46.78 | 47.22 | 3,600,266 | -0.67(-1.40%) |
Mar 02, 2017 | 47.57 | 48.34 | 47.44 | 47.89 | 3,583,340 | +0.17(+0.35%) |
Mar 01, 2017 | 47.44 | 48.05 | 47.18 | 47.72 | 3,660,845 | -0.28(-0.58%) |
Feb 28, 2017 | 47.24 | 48.06 | 47.24 | 48.00 | 4,387,565 | +0.58(+1.23%) |
Feb 27, 2017 | 47.29 | 47.49 | 47.13 | 47.42 | 2,227,576 | +0.04(+0.08%) |
Feb 24, 2017 | 47.41 | 47.61 | 47.24 | 47.38 | 4,284,535 | +0.17(+0.35%) |
Feb 23, 2017 | 46.67 | 47.39 | 46.59 | 47.21 | 3,429,481 | +0.70(+1.51%) |
Feb 22, 2017 | 46.18 | 46.57 | 46.10 | 46.51 | 2,299,643 | +0.26(+0.57%) |
Feb 21, 2017 | 45.72 | 46.35 | 45.60 | 46.25 | 1,592,800 | +0.42(+0.92%) |
Feb 17, 2017 | 45.83 | 45.83 | 45.83 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.50 | 45.80 | 45.29 | 45.78 | 2,843,201 | +0.36(+0.79%) |
Feb 15, 2017 | 45.33 | 45.61 | 45.10 | 45.42 | 2,622,276 | -0.26(-0.58%) |
Feb 14, 2017 | 46.03 | 46.05 | 45.33 | 45.68 | 2,084,517 | -0.41(-0.90%) |
Feb 13, 2017 | 45.90 | 46.11 | 45.63 | 46.10 | 1,284,073 | +0.27(+0.59%) |
Feb 10, 2017 | 45.54 | 45.92 | 45.49 | 45.83 | 2,478,735 | +0.09(+0.19%) |
Feb 09, 2017 | 46.02 | 46.24 | 45.68 | 45.74 | 1,739,676 | -0.30(-0.65%) |
Feb 08, 2017 | 45.77 | 46.28 | 45.66 | 46.04 | 1,963,596 | +0.34(+0.74%) |
Feb 07, 2017 | 45.51 | 45.79 | 45.31 | 45.70 | 2,087,400 | +0.32(+0.71%) |
Feb 06, 2017 | 45.70 | 45.72 | 45.26 | 45.38 | 1,529,922 | -0.12(-0.26%) |
Feb 03, 2017 | 45.35 | 45.70 | 45.12 | 45.50 | 2,113,246 | +0.25(+0.56%) |
Feb 02, 2017 | 44.93 | 45.25 | 44.26 | 45.24 | 4,347,025 | +0.08(+0.17%) |
Feb 01, 2017 | 46.00 | 46.18 | 45.16 | 45.16 | 4,925,612 | -1.44(-3.10%) |
Jan 31, 2017 | 46.11 | 46.62 | 45.90 | 46.61 | 2,495,475 | +0.66(+1.44%) |
Jan 30, 2017 | 46.02 | 46.17 | 45.62 | 45.95 | 1,398,536 | -0.02(-0.03%) |
Jan 27, 2017 | 46.17 | 46.21 | 45.85 | 45.96 | 930,331 | -0.04(-0.09%) |
Jan 26, 2017 | 45.83 | 46.21 | 45.68 | 46.00 | 1,504,082 | +0.11(+0.24%) |
Jan 25, 2017 | 45.95 | 46.14 | 45.86 | 45.89 | 1,677,901 | -0.23(-0.50%) |
Jan 24, 2017 | 46.09 | 46.25 | 45.94 | 46.12 | 1,350,582 | +0.03(+0.07%) |
Jan 23, 2017 | 46.34 | 46.43 | 46.04 | 46.09 | 1,454,990 | -0.09(-0.19%) |
Jan 20, 2017 | 46.21 | 46.41 | 45.92 | 46.17 | 1,750,270 | -0.05(-0.10%) |
Jan 19, 2017 | 46.47 | 46.62 | 46.05 | 46.22 | 1,557,504 | -0.65(-1.38%) |
Jan 18, 2017 | 46.74 | 47.07 | 46.67 | 46.87 | 1,186,018 | +0.02(+0.05%) |
Jan 17, 2017 | 46.61 | 47.05 | 46.37 | 46.85 | 1,547,768 | +0.48(+1.04%) |
Jan 13, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 46.33 | 46.47 | 45.96 | 46.33 | 1,484,127 | +0.04(+0.09%) |
Jan 11, 2017 | 45.74 | 46.36 | 45.68 | 46.29 | 1,635,461 | +0.43(+0.95%) |
Jan 10, 2017 | 45.81 | 45.94 | 45.49 | 45.86 | 1,668,845 | +0.09(+0.21%) |
Jan 09, 2017 | 46.49 | 46.67 | 45.76 | 45.76 | 1,996,980 | -0.63(-1.36%) |
Jan 06, 2017 | 46.37 | 46.64 | 46.17 | 46.40 | 1,906,760 | -0.19(-0.41%) |
Jan 05, 2017 | 46.51 | 46.68 | 45.96 | 46.58 | 2,733,709 | +0.06(+0.14%) |
Jan 04, 2017 | 46.18 | 46.70 | 46.12 | 46.52 | 2,046,870 | +0.36(+0.77%) |