Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.91 | 40.76 | 38.24 | 40.40 | 509,162 | +1.33(+3.40%) |
Mar 30, 2017 | 39.62 | 40.68 | 38.91 | 39.07 | 631,113 | -0.21(-0.53%) |
Mar 29, 2017 | 38.64 | 40.42 | 38.02 | 39.28 | 918,961 | +0.09(+0.23%) |
Mar 28, 2017 | 36.41 | 39.63 | 36.41 | 39.19 | 775,794 | +3.25(+9.04%) |
Mar 27, 2017 | 36.14 | 36.35 | 34.85 | 35.94 | 1,005,124 | -1.12(-3.02%) |
Mar 24, 2017 | 38.31 | 38.47 | 36.54 | 37.06 | 691,177 | -0.85(-2.24%) |
Mar 23, 2017 | 37.76 | 38.80 | 37.76 | 37.91 | 490,776 | -0.34(-0.89%) |
Mar 22, 2017 | 38.28 | 39.12 | 37.87 | 38.25 | 607,624 | -0.73(-1.87%) |
Mar 21, 2017 | 41.48 | 42.41 | 38.82 | 38.98 | 607,043 | -2.44(-5.89%) |
Mar 20, 2017 | 40.95 | 41.68 | 40.48 | 41.42 | 635,657 | -0.19(-0.46%) |
Mar 17, 2017 | 41.66 | 42.50 | 41.17 | 41.61 | 923,003 | +0.56(+1.36%) |
Mar 16, 2017 | 41.29 | 41.78 | 40.51 | 41.05 | 714,469 | +0.16(+0.39%) |
Mar 15, 2017 | 38.08 | 40.97 | 37.26 | 40.89 | 1,673,431 | +2.70(+7.07%) |
Mar 14, 2017 | 35.59 | 38.61 | 33.29 | 38.19 | 1,917,715 | +2.04(+5.64%) |
Mar 13, 2017 | 36.93 | 37.82 | 35.48 | 36.15 | 851,019 | -0.47(-1.28%) |
Mar 10, 2017 | 37.96 | 38.69 | 36.22 | 36.62 | 1,033,658 | -0.53(-1.43%) |
Mar 09, 2017 | 37.50 | 38.35 | 35.94 | 37.15 | 1,474,056 | -1.07(-2.80%) |
Mar 08, 2017 | 42.50 | 42.86 | 37.77 | 38.22 | 2,254,352 | -4.43(-10.39%) |
Mar 07, 2017 | 44.38 | 44.80 | 42.61 | 42.65 | 639,551 | -1.71(-3.85%) |
Mar 06, 2017 | 44.62 | 45.70 | 43.75 | 44.36 | 759,478 | -0.13(-0.29%) |
Mar 03, 2017 | 47.31 | 47.73 | 43.26 | 44.49 | 1,870,307 | -2.51(-5.34%) |
Mar 02, 2017 | 47.84 | 48.97 | 47.00 | 47.00 | 516,300 | -1.84(-3.77%) |
Mar 01, 2017 | 47.30 | 49.14 | 47.03 | 48.84 | 619,545 | +2.29(+4.92%) |
Feb 28, 2017 | 46.22 | 47.05 | 46.22 | 46.55 | 806,935 | +0.07(+0.15%) |
Feb 27, 2017 | 46.86 | 48.30 | 46.39 | 46.48 | 691,361 | -0.13(-0.28%) |
Feb 24, 2017 | 46.25 | 47.53 | 45.92 | 46.61 | 592,613 | -0.57(-1.21%) |
Feb 23, 2017 | 46.27 | 47.90 | 46.01 | 47.18 | 1,024,298 | +2.47(+5.52%) |
Feb 22, 2017 | 46.04 | 46.15 | 44.63 | 44.71 | 478,150 | -1.76(-3.79%) |
Feb 21, 2017 | 45.40 | 46.63 | 45.02 | 46.47 | 553,868 | +1.94(+4.36%) |
Feb 17, 2017 | 44.53 | 44.53 | 44.53 | 0 | -0.61(-1.35%) | |
Feb 16, 2017 | 46.71 | 47.06 | 45.02 | 45.14 | 445,447 | -1.32(-2.84%) |
Feb 15, 2017 | 46.20 | 46.73 | 45.67 | 46.46 | 505,832 | +0.16(+0.35%) |
Feb 14, 2017 | 46.63 | 46.63 | 44.82 | 46.30 | 435,533 | +0.22(+0.48%) |
Feb 13, 2017 | 48.40 | 48.56 | 45.95 | 46.08 | 621,335 | -2.63(-5.40%) |
Feb 10, 2017 | 48.28 | 48.86 | 47.30 | 48.71 | 496,833 | +1.36(+2.87%) |
Feb 09, 2017 | 47.03 | 48.18 | 46.27 | 47.35 | 601,102 | +0.85(+1.83%) |
Feb 08, 2017 | 43.46 | 46.61 | 42.37 | 46.50 | 878,656 | +2.42(+5.49%) |
Feb 07, 2017 | 45.97 | 46.41 | 43.91 | 44.08 | 717,735 | -2.00(-4.34%) |
Feb 06, 2017 | 46.78 | 46.99 | 45.61 | 46.08 | 725,127 | -0.51(-1.09%) |
Feb 03, 2017 | 45.43 | 46.74 | 45.06 | 46.59 | 635,135 | +1.53(+3.40%) |
Feb 02, 2017 | 46.69 | 46.69 | 44.65 | 45.06 | 725,041 | -1.39(-2.99%) |
Feb 01, 2017 | 46.59 | 46.59 | 44.98 | 46.45 | 691,682 | +0.46(+1.00%) |
Jan 31, 2017 | 45.72 | 46.37 | 44.77 | 45.99 | 615,260 | +0.49(+1.08%) |
Jan 30, 2017 | 47.15 | 47.15 | 45.25 | 45.50 | 912,861 | -1.74(-3.68%) |
Jan 27, 2017 | 46.33 | 47.46 | 46.20 | 47.24 | 584,064 | +0.41(+0.88%) |
Jan 26, 2017 | 46.37 | 47.39 | 45.87 | 46.83 | 633,903 | +1.10(+2.41%) |
Jan 25, 2017 | 45.00 | 46.55 | 44.68 | 45.73 | 842,011 | +0.72(+1.60%) |
Jan 24, 2017 | 44.36 | 45.23 | 44.00 | 45.01 | 963,786 | +1.13(+2.58%) |
Jan 23, 2017 | 44.00 | 44.52 | 43.71 | 43.88 | 450,844 | -0.55(-1.24%) |
Jan 20, 2017 | 44.85 | 45.28 | 43.92 | 44.43 | 711,918 | +0.24(+0.54%) |
Jan 19, 2017 | 44.71 | 45.00 | 43.60 | 44.19 | 681,578 | -0.41(-0.92%) |
Jan 18, 2017 | 44.65 | 45.45 | 44.25 | 44.60 | 797,253 | -0.37(-0.82%) |
Jan 17, 2017 | 44.65 | 45.39 | 43.71 | 44.97 | 1,493,288 | +2.08(+4.85%) |
Jan 13, 2017 | 42.89 | 42.89 | 42.89 | 0 | +0.89(+2.12%) | |
Jan 12, 2017 | 42.43 | 43.11 | 41.11 | 42.00 | 826,017 | -0.09(-0.21%) |
Jan 11, 2017 | 40.71 | 42.20 | 40.50 | 42.09 | 1,122,411 | +2.04(+5.09%) |
Jan 10, 2017 | 39.62 | 40.74 | 39.24 | 40.05 | 645,533 | +0.55(+1.39%) |
Jan 09, 2017 | 40.05 | 40.76 | 39.22 | 39.50 | 830,185 | -0.81(-2.01%) |
Jan 06, 2017 | 41.05 | 41.67 | 40.05 | 40.31 | 875,492 | -0.60(-1.47%) |
Jan 05, 2017 | 42.30 | 43.35 | 40.53 | 40.91 | 629,004 | -1.25(-2.96%) |
Jan 04, 2017 | 41.43 | 42.26 | 39.55 | 42.16 | 729,200 | +0.93(+2.26%) |