Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.06 | 47.15 | 47.03 | 47.05 | 1,360,092 | -0.03(-0.06%) |
Mar 30, 2017 | 47.02 | 47.11 | 46.92 | 47.08 | 1,454,370 | +0.01(+0.02%) |
Mar 29, 2017 | 47.07 | 47.09 | 46.93 | 47.07 | 1,208,601 | -0.01(-0.02%) |
Mar 28, 2017 | 46.90 | 47.16 | 46.82 | 47.08 | 1,721,223 | +0.13(+0.27%) |
Mar 27, 2017 | 46.79 | 47.00 | 46.77 | 46.95 | 1,852,678 | -0.09(-0.19%) |
Mar 24, 2017 | 47.11 | 47.21 | 46.91 | 47.04 | 2,370,460 | -0.04(-0.09%) |
Mar 23, 2017 | 47.06 | 47.33 | 47.01 | 47.08 | 1,665,686 | -0.03(-0.06%) |
Mar 22, 2017 | 47.10 | 47.18 | 46.96 | 47.11 | 2,584,308 | +0.07(+0.15%) |
Mar 21, 2017 | 47.32 | 47.44 | 47.03 | 47.04 | 5,376,909 | -0.23(-0.48%) |
Mar 20, 2017 | 47.41 | 47.42 | 47.19 | 47.26 | 1,686,625 | -0.11(-0.23%) |
Mar 17, 2017 | 47.35 | 47.50 | 47.27 | 47.37 | 1,028,593 | +0.14(+0.29%) |
Mar 16, 2017 | 47.41 | 47.41 | 47.14 | 47.23 | 1,141,202 | -0.16(-0.33%) |
Mar 15, 2017 | 47.04 | 47.51 | 47.02 | 47.39 | 2,089,401 | +0.46(+0.98%) |
Mar 14, 2017 | 46.98 | 47.02 | 46.86 | 46.93 | 2,263,317 | -0.15(-0.31%) |
Mar 13, 2017 | 47.00 | 47.08 | 46.91 | 47.08 | 1,987,617 | +0.08(+0.17%) |
Mar 10, 2017 | 46.89 | 47.03 | 46.82 | 47.00 | 1,411,058 | +0.21(+0.44%) |
Mar 09, 2017 | 46.78 | 46.87 | 46.67 | 46.79 | 1,572,805 | +0.02(+0.04%) |
Mar 08, 2017 | 46.87 | 46.95 | 46.75 | 46.77 | 2,715,429 | -0.16(-0.33%) |
Mar 07, 2017 | 46.92 | 47.02 | 46.89 | 46.93 | 1,505,993 | -0.08(-0.17%) |
Mar 06, 2017 | 46.95 | 47.07 | 46.91 | 47.01 | 1,891,699 | -0.09(-0.19%) |
Mar 03, 2017 | 47.18 | 47.18 | 46.97 | 47.10 | 1,843,620 | -0.09(-0.19%) |
Mar 02, 2017 | 47.25 | 47.33 | 47.16 | 47.18 | 3,595,801 | -0.11(-0.23%) |
Mar 01, 2017 | 47.08 | 47.42 | 47.05 | 47.29 | 2,287,234 | +0.30(+0.65%) |
Feb 28, 2017 | 46.88 | 47.05 | 46.88 | 46.99 | 1,708,010 | +0.02(+0.04%) |
Feb 27, 2017 | 47.07 | 47.08 | 46.95 | 46.97 | 1,675,771 | -0.09(-0.19%) |
Feb 24, 2017 | 46.74 | 47.07 | 46.74 | 47.06 | 1,241,584 | +0.23(+0.48%) |
Feb 23, 2017 | 46.69 | 46.88 | 46.63 | 46.83 | 1,589,901 | +0.25(+0.53%) |
Feb 22, 2017 | 46.48 | 46.63 | 46.48 | 46.59 | 1,799,633 | +0.01(+0.02%) |
Feb 21, 2017 | 46.29 | 46.61 | 46.29 | 46.58 | 1,633,079 | +0.33(+0.72%) |
Feb 17, 2017 | 46.24 | 46.24 | 46.24 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 46.05 | 46.21 | 46.00 | 46.20 | 1,958,702 | +0.20(+0.43%) |
Feb 15, 2017 | 45.75 | 46.07 | 45.70 | 46.01 | 1,576,503 | +0.18(+0.39%) |
Feb 14, 2017 | 45.72 | 45.85 | 45.59 | 45.83 | 1,779,291 | +0.03(+0.06%) |
Feb 13, 2017 | 45.69 | 45.83 | 45.65 | 45.80 | 1,805,239 | +0.15(+0.32%) |
Feb 10, 2017 | 45.47 | 45.66 | 45.45 | 45.65 | 2,209,785 | +0.17(+0.37%) |
Feb 09, 2017 | 45.29 | 45.55 | 45.30 | 45.49 | 1,499,817 | +0.20(+0.43%) |
Feb 08, 2017 | 45.10 | 45.32 | 45.01 | 45.29 | 2,559,061 | +0.16(+0.35%) |
Feb 07, 2017 | 45.06 | 45.15 | 45.03 | 45.13 | 1,484,211 | +0.12(+0.26%) |
Feb 06, 2017 | 45.10 | 45.11 | 44.96 | 45.02 | 3,284,895 | -0.13(-0.28%) |
Feb 03, 2017 | 45.05 | 45.22 | 45.04 | 45.14 | 2,055,074 | +0.24(+0.52%) |
Feb 02, 2017 | 44.69 | 44.94 | 44.66 | 44.91 | 1,412,299 | +0.27(+0.59%) |
Feb 01, 2017 | 44.85 | 44.90 | 44.56 | 44.64 | 2,571,566 | -0.30(-0.68%) |
Jan 31, 2017 | 44.79 | 44.95 | 44.75 | 44.95 | 1,625,549 | +0.11(+0.24%) |
Jan 30, 2017 | 44.86 | 44.89 | 44.68 | 44.84 | 2,052,660 | -0.14(-0.31%) |
Jan 27, 2017 | 44.96 | 45.00 | 44.89 | 44.98 | 1,474,477 | +0.02(+0.04%) |
Jan 26, 2017 | 45.02 | 45.03 | 44.91 | 44.96 | 2,513,238 | -0.07(-0.15%) |
Jan 25, 2017 | 44.93 | 45.03 | 44.91 | 45.03 | 2,130,643 | +0.15(+0.33%) |
Jan 24, 2017 | 44.75 | 44.93 | 44.69 | 44.88 | 1,407,989 | +0.11(+0.24%) |
Jan 23, 2017 | 44.76 | 44.83 | 44.63 | 44.77 | 2,172,302 | -0.02(-0.04%) |
Jan 20, 2017 | 44.73 | 44.91 | 44.68 | 44.79 | 1,733,368 | +0.16(+0.35%) |
Jan 19, 2017 | 44.80 | 44.84 | 44.55 | 44.63 | 2,356,087 | -0.25(-0.55%) |
Jan 18, 2017 | 44.84 | 44.90 | 44.79 | 44.88 | 2,216,723 | +0.04(+0.09%) |
Jan 17, 2017 | 44.67 | 44.84 | 44.61 | 44.84 | 3,350,512 | +0.14(+0.31%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 44.59 | 44.72 | 44.40 | 44.67 | 1,490,045 | -0.01(-0.02%) |
Jan 11, 2017 | 44.55 | 44.68 | 44.43 | 44.68 | 5,683,500 | +0.14(+0.31%) |
Jan 10, 2017 | 44.60 | 44.72 | 44.50 | 44.54 | 2,411,470 | -0.06(-0.13%) |
Jan 09, 2017 | 44.79 | 44.82 | 44.60 | 44.60 | 1,840,367 | -0.22(-0.48%) |
Jan 06, 2017 | 44.66 | 44.91 | 44.60 | 44.82 | 1,817,465 | +0.06(+0.13%) |
Jan 05, 2017 | 44.63 | 44.76 | 44.58 | 44.76 | 2,297,055 | +0.05(+0.11%) |
Jan 04, 2017 | 44.55 | 44.75 | 44.55 | 44.71 | 2,170,959 | +0.21(+0.46%) |