Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.87 | 43.29 | 41.69 | 42.99 | 464,045 | +1.12(+2.68%) |
Mar 30, 2017 | 41.87 | 42.34 | 41.81 | 41.87 | 166,324 | +0.03(+0.07%) |
Mar 29, 2017 | 41.32 | 41.99 | 40.93 | 41.84 | 222,537 | +0.49(+1.17%) |
Mar 28, 2017 | 41.29 | 41.73 | 40.96 | 41.35 | 230,652 | -0.09(-0.22%) |
Mar 27, 2017 | 41.53 | 41.84 | 40.41 | 41.44 | 303,367 | -0.73(-1.73%) |
Mar 24, 2017 | 42.14 | 42.35 | 41.70 | 42.17 | 515,243 | +0.06(+0.14%) |
Mar 23, 2017 | 41.66 | 42.41 | 41.20 | 42.11 | 209,673 | +0.45(+1.09%) |
Mar 22, 2017 | 41.60 | 42.11 | 41.17 | 41.66 | 261,482 | -0.03(-0.07%) |
Mar 21, 2017 | 43.14 | 43.35 | 41.66 | 41.69 | 363,066 | -1.27(-2.96%) |
Mar 20, 2017 | 42.23 | 43.57 | 41.84 | 42.96 | 468,837 | +0.52(+1.21%) |
Mar 17, 2017 | 42.29 | 42.54 | 41.99 | 42.44 | 577,183 | +0.06(+0.14%) |
Mar 16, 2017 | 43.23 | 43.26 | 42.14 | 42.38 | 249,098 | -0.49(-1.13%) |
Mar 15, 2017 | 42.54 | 43.29 | 42.37 | 42.87 | 391,758 | +0.67(+1.58%) |
Mar 14, 2017 | 43.05 | 43.20 | 42.08 | 42.20 | 482,869 | -0.91(-2.11%) |
Mar 13, 2017 | 43.51 | 43.93 | 43.05 | 43.11 | 355,788 | -0.39(-0.91%) |
Mar 10, 2017 | 44.57 | 44.87 | 43.41 | 43.51 | 601,503 | -0.91(-2.05%) |
Mar 09, 2017 | 45.78 | 45.93 | 44.11 | 44.41 | 2,014,812 | -1.18(-2.59%) |
Mar 08, 2017 | 46.20 | 46.84 | 44.72 | 45.60 | 497,196 | -0.85(-1.83%) |
Mar 07, 2017 | 48.45 | 48.45 | 46.26 | 46.45 | 291,859 | -2.64(-5.37%) |
Mar 06, 2017 | 49.11 | 49.48 | 48.36 | 49.08 | 137,546 | -0.21(-0.43%) |
Mar 03, 2017 | 49.11 | 49.54 | 47.02 | 49.30 | 103,717 | +0.18(+0.37%) |
Mar 02, 2017 | 49.96 | 50.24 | 48.87 | 49.11 | 146,808 | -0.85(-1.70%) |
Mar 01, 2017 | 49.30 | 50.48 | 49.30 | 49.96 | 180,678 | +1.55(+3.19%) |
Feb 28, 2017 | 49.27 | 49.48 | 47.99 | 48.42 | 248,970 | -1.18(-2.38%) |
Feb 27, 2017 | 47.99 | 49.69 | 47.99 | 49.60 | 233,859 | +1.55(+3.22%) |
Feb 24, 2017 | 47.14 | 48.43 | 46.54 | 48.05 | 116,941 | +0.52(+1.08%) |
Feb 23, 2017 | 48.51 | 48.60 | 47.45 | 47.54 | 116,949 | -0.88(-1.82%) |
Feb 22, 2017 | 47.75 | 48.48 | 47.45 | 48.42 | 129,925 | +0.48(+1.01%) |
Feb 21, 2017 | 47.45 | 48.81 | 47.34 | 47.93 | 150,875 | +0.42(+0.89%) |
Feb 17, 2017 | 47.51 | 47.51 | 47.51 | 0 | -1.61(-3.27%) | |
Feb 16, 2017 | 50.81 | 50.81 | 46.66 | 49.11 | 545,127 | -1.97(-3.86%) |
Feb 15, 2017 | 50.18 | 51.75 | 50.18 | 51.08 | 191,707 | +0.61(+1.20%) |
Feb 14, 2017 | 50.57 | 50.69 | 49.81 | 50.48 | 132,190 | +0.27(+0.54%) |
Feb 13, 2017 | 51.18 | 51.33 | 50.05 | 50.21 | 188,130 | -0.58(-1.13%) |
Feb 10, 2017 | 52.21 | 52.21 | 50.33 | 50.78 | 197,649 | -1.03(-1.99%) |
Feb 09, 2017 | 49.75 | 51.84 | 49.75 | 51.81 | 200,916 | +2.09(+4.21%) |
Feb 08, 2017 | 49.05 | 49.81 | 48.72 | 49.72 | 135,947 | +0.49(+0.99%) |
Feb 07, 2017 | 49.24 | 49.76 | 48.69 | 49.24 | 176,257 | +0.12(+0.25%) |
Feb 06, 2017 | 48.96 | 49.87 | 48.78 | 49.11 | 102,570 | -0.12(-0.25%) |
Feb 03, 2017 | 49.69 | 49.69 | 48.75 | 49.24 | 127,054 | +0.00(+0.00%) |
Feb 02, 2017 | 49.75 | 49.75 | 48.54 | 49.24 | 129,094 | -0.52(-1.04%) |
Feb 01, 2017 | 49.96 | 50.60 | 49.30 | 49.75 | 153,827 | +0.18(+0.37%) |
Jan 31, 2017 | 49.24 | 50.14 | 48.75 | 49.57 | 260,052 | +0.12(+0.25%) |
Jan 30, 2017 | 50.08 | 50.40 | 49.08 | 49.45 | 162,934 | -1.12(-2.22%) |
Jan 27, 2017 | 50.48 | 50.63 | 50.24 | 50.57 | 77,811 | +0.09(+0.18%) |
Jan 26, 2017 | 50.02 | 50.48 | 49.87 | 50.48 | 111,591 | +0.21(+0.42%) |
Jan 25, 2017 | 49.11 | 50.34 | 49.02 | 50.27 | 146,294 | +1.27(+2.60%) |
Jan 24, 2017 | 47.60 | 49.08 | 47.48 | 48.99 | 148,519 | +1.55(+3.26%) |
Jan 23, 2017 | 47.39 | 47.92 | 47.26 | 47.45 | 162,507 | +0.03(+0.06%) |
Jan 20, 2017 | 47.75 | 47.78 | 46.51 | 47.42 | 170,102 | -0.12(-0.25%) |
Jan 19, 2017 | 48.90 | 49.20 | 47.11 | 47.54 | 372,104 | -1.70(-3.45%) |
Jan 18, 2017 | 49.08 | 49.51 | 48.39 | 49.24 | 136,580 | +0.27(+0.56%) |
Jan 17, 2017 | 49.30 | 49.30 | 48.70 | 48.96 | 135,419 | -0.36(-0.74%) |
Jan 13, 2017 | 49.33 | 49.33 | 49.33 | 0 | +0.58(+1.18%) | |
Jan 12, 2017 | 48.69 | 48.90 | 48.17 | 48.75 | 118,278 | -0.03(-0.06%) |
Jan 11, 2017 | 48.72 | 49.35 | 48.45 | 48.78 | 152,370 | +0.09(+0.19%) |
Jan 10, 2017 | 48.60 | 49.39 | 47.75 | 48.69 | 291,750 | +0.09(+0.19%) |
Jan 09, 2017 | 48.75 | 48.89 | 47.42 | 48.60 | 268,021 | -0.06(-0.12%) |
Jan 06, 2017 | 48.63 | 49.14 | 47.90 | 48.66 | 353,689 | +0.36(+0.75%) |
Jan 05, 2017 | 48.30 | 48.63 | 47.99 | 48.30 | 264,558 | -0.24(-0.50%) |
Jan 04, 2017 | 46.99 | 48.81 | 46.84 | 48.54 | 415,624 | +1.58(+3.36%) |