Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.23 | 47.60 | 47.03 | 47.51 | 370,045 | +0.41(+0.86%) |
Mar 30, 2017 | 47.23 | 47.35 | 46.77 | 47.10 | 302,708 | -0.14(-0.29%) |
Mar 29, 2017 | 45.95 | 47.35 | 45.89 | 47.24 | 803,398 | +1.35(+2.94%) |
Mar 28, 2017 | 46.34 | 46.62 | 45.75 | 45.89 | 612,227 | -0.35(-0.75%) |
Mar 27, 2017 | 46.45 | 47.03 | 46.12 | 46.24 | 1,032,262 | -0.19(-0.42%) |
Mar 24, 2017 | 46.37 | 46.63 | 46.22 | 46.43 | 410,002 | +0.06(+0.14%) |
Mar 23, 2017 | 45.90 | 46.85 | 45.74 | 46.37 | 351,684 | +0.43(+0.94%) |
Mar 22, 2017 | 45.82 | 45.99 | 45.36 | 45.94 | 415,370 | +0.32(+0.69%) |
Mar 21, 2017 | 45.83 | 46.00 | 45.60 | 45.62 | 391,924 | -0.12(-0.25%) |
Mar 20, 2017 | 45.99 | 46.14 | 45.61 | 45.74 | 265,625 | -0.14(-0.31%) |
Mar 17, 2017 | 45.59 | 46.11 | 45.28 | 45.88 | 299,346 | +0.26(+0.58%) |
Mar 16, 2017 | 45.46 | 45.84 | 45.17 | 45.61 | 291,471 | +0.01(+0.03%) |
Mar 15, 2017 | 44.81 | 45.80 | 44.76 | 45.60 | 233,430 | +0.88(+1.96%) |
Mar 14, 2017 | 44.80 | 44.96 | 44.56 | 44.72 | 141,640 | -0.19(-0.43%) |
Mar 13, 2017 | 44.83 | 45.14 | 44.50 | 44.92 | 354,866 | +0.06(+0.13%) |
Mar 10, 2017 | 45.22 | 45.54 | 44.74 | 44.86 | 358,325 | -0.01(-0.03%) |
Mar 09, 2017 | 45.55 | 45.96 | 44.68 | 44.87 | 389,037 | -0.70(-1.54%) |
Mar 08, 2017 | 46.53 | 46.60 | 45.57 | 45.57 | 383,661 | -1.10(-2.35%) |
Mar 07, 2017 | 47.34 | 47.46 | 46.65 | 46.67 | 534,066 | -0.82(-1.73%) |
Mar 06, 2017 | 47.76 | 47.93 | 47.17 | 47.49 | 344,762 | -0.55(-1.16%) |
Mar 03, 2017 | 48.05 | 48.07 | 47.45 | 48.05 | 217,853 | -0.05(-0.09%) |
Mar 02, 2017 | 48.32 | 48.34 | 47.87 | 48.09 | 288,836 | -0.43(-0.88%) |
Mar 01, 2017 | 48.64 | 49.00 | 48.23 | 48.52 | 410,681 | -0.35(-0.71%) |
Feb 28, 2017 | 48.46 | 49.01 | 48.09 | 48.87 | 1,011,079 | +0.46(+0.96%) |
Feb 27, 2017 | 48.50 | 48.72 | 48.16 | 48.40 | 668,133 | -0.12(-0.24%) |
Feb 24, 2017 | 48.14 | 48.57 | 47.94 | 48.52 | 626,097 | +0.31(+0.64%) |
Feb 23, 2017 | 48.57 | 48.57 | 47.60 | 48.21 | 490,626 | -0.05(-0.11%) |
Feb 22, 2017 | 48.10 | 48.63 | 47.88 | 48.26 | 451,804 | +0.16(+0.34%) |
Feb 21, 2017 | 47.96 | 48.27 | 47.21 | 48.10 | 374,079 | +0.14(+0.30%) |
Feb 17, 2017 | 47.96 | 47.96 | 47.96 | 0 | +0.21(+0.45%) | |
Feb 16, 2017 | 47.33 | 48.08 | 47.33 | 47.74 | 196,739 | +0.53(+1.12%) |
Feb 15, 2017 | 46.83 | 47.32 | 46.52 | 47.21 | 286,683 | +0.10(+0.22%) |
Feb 14, 2017 | 47.79 | 47.79 | 46.92 | 47.11 | 423,867 | -0.77(-1.62%) |
Feb 13, 2017 | 48.16 | 48.18 | 47.56 | 47.89 | 644,085 | -0.14(-0.28%) |
Feb 10, 2017 | 47.74 | 48.15 | 47.58 | 48.02 | 328,747 | +0.34(+0.70%) |
Feb 09, 2017 | 48.46 | 48.90 | 47.63 | 47.69 | 385,901 | -0.99(-2.03%) |
Feb 08, 2017 | 48.53 | 48.97 | 48.13 | 48.67 | 327,264 | +0.34(+0.71%) |
Feb 07, 2017 | 48.13 | 48.61 | 48.07 | 48.33 | 305,493 | +0.31(+0.65%) |
Feb 06, 2017 | 47.95 | 48.22 | 47.70 | 48.02 | 161,584 | +0.03(+0.07%) |
Feb 03, 2017 | 47.90 | 48.16 | 47.53 | 47.99 | 200,169 | +0.43(+0.90%) |
Feb 02, 2017 | 46.90 | 47.65 | 46.67 | 47.56 | 267,963 | +0.90(+1.94%) |
Feb 01, 2017 | 47.79 | 48.22 | 46.58 | 46.66 | 278,959 | -1.09(-2.28%) |
Jan 31, 2017 | 47.42 | 48.43 | 47.28 | 47.75 | 291,383 | +0.35(+0.74%) |
Jan 30, 2017 | 47.24 | 47.66 | 46.92 | 47.40 | 257,093 | -0.08(-0.16%) |
Jan 27, 2017 | 47.98 | 47.98 | 47.18 | 47.48 | 193,105 | -0.30(-0.63%) |
Jan 26, 2017 | 48.59 | 48.84 | 47.68 | 47.78 | 252,575 | -0.77(-1.59%) |
Jan 25, 2017 | 48.75 | 48.90 | 48.50 | 48.56 | 227,353 | -0.19(-0.38%) |
Jan 24, 2017 | 48.69 | 48.88 | 48.25 | 48.74 | 218,359 | +0.07(+0.15%) |
Jan 23, 2017 | 48.41 | 48.76 | 48.18 | 48.67 | 297,623 | +0.39(+0.80%) |
Jan 20, 2017 | 47.54 | 48.39 | 47.54 | 48.29 | 269,930 | +0.64(+1.34%) |
Jan 19, 2017 | 48.10 | 48.28 | 47.47 | 47.65 | 137,661 | -0.57(-1.19%) |
Jan 18, 2017 | 48.36 | 48.61 | 48.09 | 48.22 | 175,716 | -0.13(-0.27%) |
Jan 17, 2017 | 47.55 | 48.36 | 47.55 | 48.35 | 273,726 | +0.88(+1.86%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.23(-0.49%) | |
Jan 12, 2017 | 47.20 | 48.07 | 46.63 | 47.70 | 345,777 | +0.71(+1.51%) |
Jan 11, 2017 | 46.96 | 47.83 | 46.88 | 46.99 | 367,484 | +0.08(+0.18%) |
Jan 10, 2017 | 47.34 | 47.77 | 46.88 | 46.90 | 401,641 | -0.54(-1.13%) |
Jan 09, 2017 | 48.34 | 48.34 | 47.42 | 47.44 | 300,074 | -0.61(-1.26%) |
Jan 06, 2017 | 48.69 | 48.80 | 48.03 | 48.05 | 288,000 | -0.80(-1.64%) |
Jan 05, 2017 | 48.82 | 49.06 | 48.05 | 48.85 | 303,440 | -0.12(-0.25%) |
Jan 04, 2017 | 48.28 | 49.00 | 48.08 | 48.97 | 366,288 | +0.85(+1.76%) |