Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.68 | 47.67 | 46.68 | 47.47 | 11,413 | +0.38(+0.81%) |
Mar 30, 2017 | 47.04 | 47.24 | 46.79 | 47.08 | 12,943 | +0.16(+0.34%) |
Mar 29, 2017 | 46.07 | 47.02 | 46.07 | 46.93 | 12,245 | +0.79(+1.70%) |
Mar 28, 2017 | 45.51 | 46.16 | 45.51 | 46.14 | 24,570 | +0.85(+1.89%) |
Mar 27, 2017 | 45.13 | 45.49 | 45.08 | 45.29 | 26,481 | -0.47(-1.03%) |
Mar 24, 2017 | 46.00 | 46.36 | 45.60 | 45.76 | 14,600 | +0.09(+0.20%) |
Mar 23, 2017 | 45.53 | 46.25 | 45.47 | 45.67 | 11,411 | +0.18(+0.40%) |
Mar 22, 2017 | 45.80 | 46.02 | 45.11 | 45.49 | 19,418 | -0.45(-0.98%) |
Mar 21, 2017 | 46.41 | 46.45 | 45.67 | 45.94 | 15,552 | -0.52(-1.11%) |
Mar 20, 2017 | 46.50 | 46.61 | 46.32 | 46.45 | 13,451 | -0.04(-0.10%) |
Mar 17, 2017 | 46.52 | 46.61 | 46.39 | 46.50 | 9,299 | +0.10(+0.22%) |
Mar 16, 2017 | 46.45 | 46.68 | 46.07 | 46.40 | 7,395 | +0.10(+0.22%) |
Mar 15, 2017 | 45.76 | 46.50 | 45.62 | 46.30 | 14,557 | +0.76(+1.68%) |
Mar 14, 2017 | 46.43 | 46.66 | 45.49 | 45.53 | 21,632 | -1.28(-2.74%) |
Mar 13, 2017 | 46.48 | 46.88 | 46.39 | 46.81 | 9,564 | +0.43(+0.92%) |
Mar 10, 2017 | 46.84 | 47.35 | 45.98 | 46.39 | 13,611 | +0.13(+0.29%) |
Mar 09, 2017 | 47.98 | 47.98 | 45.98 | 46.25 | 45,875 | -2.05(-4.23%) |
Mar 08, 2017 | 48.93 | 48.93 | 48.18 | 48.30 | 14,720 | -0.54(-1.10%) |
Mar 07, 2017 | 49.04 | 49.29 | 48.63 | 48.84 | 11,995 | +0.00(+0.00%) |
Mar 06, 2017 | 48.75 | 49.11 | 48.50 | 48.84 | 15,197 | -0.25(-0.50%) |
Mar 03, 2017 | 48.72 | 49.11 | 48.50 | 49.08 | 11,869 | +0.36(+0.74%) |
Mar 02, 2017 | 48.70 | 49.02 | 48.48 | 48.72 | 8,481 | -0.05(-0.09%) |
Mar 01, 2017 | 48.32 | 48.99 | 48.32 | 48.77 | 7,909 | +0.56(+1.17%) |
Feb 28, 2017 | 48.00 | 48.30 | 47.83 | 48.21 | 17,798 | +0.40(+0.85%) |
Feb 27, 2017 | 47.62 | 48.05 | 47.62 | 47.80 | 10,819 | +0.25(+0.52%) |
Feb 24, 2017 | 48.05 | 48.21 | 47.53 | 47.56 | 12,539 | -0.58(-1.21%) |
Feb 23, 2017 | 48.72 | 48.72 | 47.91 | 48.14 | 17,549 | +0.22(+0.47%) |
Feb 22, 2017 | 48.14 | 48.16 | 47.73 | 47.91 | 33,685 | -0.27(-0.56%) |
Feb 21, 2017 | 48.50 | 48.50 | 47.79 | 48.18 | 29,786 | +0.63(+1.32%) |
Feb 17, 2017 | 47.56 | 47.56 | 47.56 | 0 | -0.36(-0.75%) | |
Feb 16, 2017 | 48.86 | 48.86 | 47.85 | 47.91 | 26,206 | -0.23(-0.48%) |
Feb 15, 2017 | 48.56 | 48.56 | 48.15 | 48.15 | 16,436 | -0.13(-0.28%) |
Feb 14, 2017 | 48.54 | 48.54 | 47.97 | 48.28 | 20,239 | +0.07(+0.14%) |
Feb 13, 2017 | 48.30 | 48.47 | 48.15 | 48.21 | 23,039 | -0.07(-0.14%) |
Feb 10, 2017 | 48.37 | 48.56 | 48.21 | 48.28 | 19,967 | +0.18(+0.37%) |
Feb 09, 2017 | 47.90 | 48.30 | 47.80 | 48.10 | 21,199 | +0.66(+1.39%) |
Feb 08, 2017 | 47.55 | 47.66 | 47.02 | 47.44 | 27,230 | -0.44(-0.92%) |
Feb 07, 2017 | 48.74 | 48.74 | 47.70 | 47.88 | 26,022 | -0.90(-1.85%) |
Feb 06, 2017 | 48.74 | 48.87 | 48.46 | 48.78 | 35,041 | -0.22(-0.45%) |
Feb 03, 2017 | 48.72 | 49.25 | 48.65 | 49.01 | 22,534 | +0.49(+1.00%) |
Feb 02, 2017 | 48.48 | 48.63 | 47.64 | 48.52 | 15,655 | +0.18(+0.37%) |
Feb 01, 2017 | 47.97 | 48.43 | 47.70 | 48.34 | 22,627 | +0.90(+1.91%) |
Jan 31, 2017 | 47.48 | 47.48 | 46.98 | 47.44 | 12,297 | +0.22(+0.47%) |
Jan 30, 2017 | 47.90 | 48.43 | 47.17 | 47.22 | 26,234 | -1.28(-2.64%) |
Jan 27, 2017 | 48.87 | 48.87 | 47.99 | 48.50 | 28,186 | -0.64(-1.30%) |
Jan 26, 2017 | 49.16 | 49.29 | 48.94 | 49.14 | 19,135 | +0.31(+0.63%) |
Jan 25, 2017 | 48.52 | 49.18 | 48.52 | 48.83 | 56,749 | +0.35(+0.73%) |
Jan 24, 2017 | 47.42 | 48.52 | 47.42 | 48.48 | 21,267 | +1.23(+2.61%) |
Jan 23, 2017 | 47.51 | 47.51 | 46.84 | 47.24 | 20,734 | -0.31(-0.64%) |
Jan 20, 2017 | 47.42 | 47.58 | 47.31 | 47.55 | 11,615 | +0.40(+0.84%) |
Jan 19, 2017 | 47.31 | 47.51 | 47.00 | 47.15 | 11,108 | -0.26(-0.56%) |
Jan 18, 2017 | 47.51 | 47.51 | 47.22 | 47.42 | 12,841 | -0.04(-0.09%) |
Jan 17, 2017 | 47.66 | 47.86 | 47.22 | 47.46 | 13,005 | +0.28(+0.59%) |
Jan 13, 2017 | 47.18 | 47.18 | 47.18 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 47.75 | 47.99 | 47.06 | 47.22 | 16,258 | -0.18(-0.37%) |
Jan 11, 2017 | 47.04 | 47.55 | 47.04 | 47.40 | 13,304 | +0.38(+0.80%) |
Jan 10, 2017 | 48.37 | 48.39 | 47.02 | 47.02 | 20,635 | -1.24(-2.56%) |
Jan 09, 2017 | 48.61 | 48.65 | 48.08 | 48.26 | 14,289 | -0.49(-1.00%) |
Jan 06, 2017 | 48.72 | 48.83 | 48.41 | 48.74 | 22,028 | +0.24(+0.50%) |
Jan 05, 2017 | 48.52 | 48.75 | 48.34 | 48.50 | 15,411 | +0.04(+0.09%) |
Jan 04, 2017 | 48.59 | 48.72 | 48.28 | 48.45 | 26,515 | -0.04(-0.09%) |