Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.87 | 52.73 | 53.00 | 18,542,688 | +6.16(+13.15%) | |
Mar 30, 2017 | 46.65 | 47.30 | 46.65 | 46.84 | 842,427 | +0.09(+0.20%) |
Mar 29, 2017 | 46.84 | 47.16 | 46.71 | 46.75 | 739,035 | -0.20(-0.43%) |
Mar 28, 2017 | 46.51 | 47.15 | 46.36 | 46.95 | 1,552,739 | +0.27(+0.59%) |
Mar 27, 2017 | 45.85 | 46.75 | 45.58 | 46.68 | 897,746 | +0.23(+0.49%) |
Mar 24, 2017 | 46.78 | 47.10 | 46.19 | 46.45 | 1,381,240 | -0.30(-0.65%) |
Mar 23, 2017 | 46.03 | 47.12 | 45.79 | 46.75 | 2,281,648 | +0.25(+0.54%) |
Mar 22, 2017 | 45.19 | 46.58 | 45.01 | 46.50 | 3,398,552 | +1.23(+2.72%) |
Mar 21, 2017 | 46.61 | 46.74 | 45.17 | 45.27 | 1,080,247 | -1.34(-2.87%) |
Mar 20, 2017 | 46.49 | 46.82 | 46.10 | 46.61 | 867,059 | +0.13(+0.28%) |
Mar 17, 2017 | 46.02 | 46.80 | 45.96 | 46.48 | 1,834,334 | +0.61(+1.32%) |
Mar 16, 2017 | 46.02 | 46.15 | 45.56 | 45.87 | 1,407,616 | -0.01(-0.02%) |
Mar 15, 2017 | 45.59 | 45.99 | 45.26 | 45.88 | 1,127,444 | +0.62(+1.38%) |
Mar 14, 2017 | 45.47 | 45.74 | 45.15 | 45.26 | 862,626 | -0.59(-1.29%) |
Mar 13, 2017 | 45.70 | 46.01 | 45.44 | 45.85 | 1,067,010 | +0.24(+0.52%) |
Mar 10, 2017 | 45.10 | 45.70 | 44.90 | 45.61 | 1,359,054 | +0.93(+2.07%) |
Mar 09, 2017 | 44.43 | 45.14 | 44.43 | 44.69 | 2,324,091 | +0.39(+0.89%) |
Mar 08, 2017 | 44.85 | 45.02 | 44.26 | 44.29 | 1,629,909 | -0.59(-1.32%) |
Mar 07, 2017 | 44.84 | 45.21 | 44.52 | 44.88 | 1,791,023 | -0.05(-0.10%) |
Mar 06, 2017 | 44.79 | 45.05 | 44.44 | 44.93 | 1,482,363 | -0.10(-0.22%) |
Mar 03, 2017 | 45.23 | 45.41 | 44.85 | 45.03 | 1,492,125 | -0.13(-0.29%) |
Mar 02, 2017 | 44.85 | 45.32 | 44.81 | 45.16 | 2,002,927 | +0.17(+0.39%) |
Mar 01, 2017 | 44.35 | 45.42 | 44.28 | 44.98 | 2,348,238 | +1.22(+2.78%) |
Feb 28, 2017 | 43.65 | 44.15 | 43.52 | 43.77 | 1,364,355 | -0.01(-0.02%) |
Feb 27, 2017 | 44.13 | 44.27 | 43.68 | 43.77 | 664,169 | -0.38(-0.86%) |
Feb 24, 2017 | 43.74 | 44.18 | 43.54 | 44.15 | 1,496,018 | +0.11(+0.24%) |
Feb 23, 2017 | 44.69 | 44.89 | 43.88 | 44.05 | 1,498,933 | -0.34(-0.77%) |
Feb 22, 2017 | 43.77 | 44.62 | 43.72 | 44.39 | 3,384,158 | +0.40(+0.92%) |
Feb 21, 2017 | 44.33 | 44.60 | 43.80 | 43.99 | 1,758,491 | -0.24(-0.55%) |
Feb 17, 2017 | 44.23 | 44.23 | 44.23 | 0 | +0.30(+0.69%) | |
Feb 16, 2017 | 44.00 | 44.54 | 43.77 | 43.93 | 1,658,013 | -0.05(-0.12%) |
Feb 15, 2017 | 43.86 | 44.47 | 43.77 | 43.98 | 1,928,336 | -0.12(-0.28%) |
Feb 14, 2017 | 44.37 | 44.72 | 43.96 | 44.10 | 1,806,647 | -0.52(-1.17%) |
Feb 13, 2017 | 44.18 | 45.05 | 44.18 | 44.62 | 1,977,631 | +0.69(+1.57%) |
Feb 10, 2017 | 43.80 | 44.01 | 43.36 | 43.93 | 2,106,752 | +0.42(+0.96%) |
Feb 09, 2017 | 43.78 | 43.97 | 43.34 | 43.52 | 1,484,801 | +0.04(+0.09%) |
Feb 08, 2017 | 44.11 | 44.11 | 42.94 | 43.48 | 2,500,741 | +0.16(+0.37%) |
Feb 07, 2017 | 44.30 | 45.19 | 43.04 | 43.32 | 4,973,677 | -2.76(-6.00%) |
Feb 06, 2017 | 45.80 | 46.24 | 45.49 | 46.08 | 1,978,094 | +0.28(+0.61%) |
Feb 03, 2017 | 46.08 | 46.27 | 45.62 | 45.80 | 1,247,025 | -0.14(-0.30%) |
Feb 02, 2017 | 46.04 | 46.27 | 45.47 | 45.94 | 1,026,016 | -0.09(-0.20%) |
Feb 01, 2017 | 45.86 | 46.22 | 45.48 | 46.03 | 1,079,822 | +0.33(+0.73%) |
Jan 31, 2017 | 45.91 | 46.19 | 45.51 | 45.70 | 1,442,924 | -0.26(-0.56%) |
Jan 30, 2017 | 46.78 | 46.78 | 45.67 | 45.95 | 1,659,680 | -0.95(-2.02%) |
Jan 27, 2017 | 47.18 | 47.37 | 46.71 | 46.90 | 1,065,171 | -0.30(-0.64%) |
Jan 26, 2017 | 47.48 | 47.73 | 46.93 | 47.21 | 1,531,717 | -0.17(-0.35%) |
Jan 25, 2017 | 47.09 | 47.49 | 46.82 | 47.37 | 1,204,882 | +0.56(+1.20%) |
Jan 24, 2017 | 46.29 | 47.30 | 46.14 | 46.81 | 2,411,801 | +0.68(+1.47%) |
Jan 23, 2017 | 45.59 | 46.19 | 45.57 | 46.14 | 1,184,689 | +0.33(+0.71%) |
Jan 20, 2017 | 45.28 | 46.32 | 45.19 | 45.81 | 3,165,562 | +0.74(+1.63%) |
Jan 19, 2017 | 45.02 | 45.29 | 44.78 | 45.07 | 1,237,346 | +0.60(+1.35%) |
Jan 18, 2017 | 44.69 | 45.06 | 44.40 | 44.47 | 665,244 | -0.15(-0.34%) |
Jan 17, 2017 | 45.04 | 45.16 | 44.40 | 44.62 | 705,112 | -0.40(-0.88%) |
Jan 13, 2017 | 45.02 | 45.02 | 45.02 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 44.75 | 45.08 | 44.19 | 45.04 | 1,025,947 | +0.43(+0.95%) |
Jan 11, 2017 | 43.92 | 44.62 | 43.74 | 44.61 | 1,050,536 | +0.78(+1.78%) |
Jan 10, 2017 | 44.12 | 44.27 | 43.60 | 43.83 | 978,393 | -0.19(-0.43%) |
Jan 09, 2017 | 44.28 | 44.65 | 43.94 | 44.02 | 820,670 | -0.28(-0.63%) |
Jan 06, 2017 | 44.41 | 44.64 | 44.09 | 44.30 | 881,409 | -0.08(-0.19%) |
Jan 05, 2017 | 44.09 | 44.95 | 43.99 | 44.38 | 1,046,505 | +0.17(+0.38%) |
Jan 04, 2017 | 43.55 | 44.28 | 43.47 | 44.21 | 919,038 | +0.90(+2.07%) |