Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.24 | 45.48 | 45.08 | 45.27 | 873,227 | +0.02(+0.04%) |
Mar 30, 2017 | 45.01 | 45.28 | 44.86 | 45.25 | 608,608 | +0.30(+0.67%) |
Mar 29, 2017 | 45.28 | 45.28 | 44.65 | 44.95 | 1,111,558 | -0.46(-1.01%) |
Mar 28, 2017 | 45.33 | 45.71 | 45.12 | 45.41 | 947,960 | -0.06(-0.14%) |
Mar 27, 2017 | 44.80 | 45.61 | 44.51 | 45.47 | 573,269 | +0.14(+0.31%) |
Mar 24, 2017 | 45.57 | 45.85 | 45.13 | 45.33 | 467,167 | -0.04(-0.08%) |
Mar 23, 2017 | 45.05 | 45.54 | 44.79 | 45.36 | 541,428 | +0.24(+0.53%) |
Mar 22, 2017 | 45.03 | 45.26 | 44.77 | 45.13 | 767,683 | +0.04(+0.08%) |
Mar 21, 2017 | 46.23 | 46.36 | 45.00 | 45.09 | 1,013,131 | -1.04(-2.26%) |
Mar 20, 2017 | 46.28 | 46.51 | 45.84 | 46.13 | 623,934 | -0.03(-0.06%) |
Mar 17, 2017 | 46.02 | 46.24 | 45.74 | 46.16 | 1,512,993 | +0.30(+0.66%) |
Mar 16, 2017 | 46.01 | 46.22 | 45.63 | 45.86 | 638,308 | +0.01(+0.02%) |
Mar 15, 2017 | 44.94 | 45.98 | 44.93 | 45.85 | 1,025,435 | +1.14(+2.55%) |
Mar 14, 2017 | 44.43 | 44.83 | 44.14 | 44.71 | 671,615 | +0.04(+0.08%) |
Mar 13, 2017 | 44.26 | 44.72 | 44.20 | 44.67 | 784,449 | +0.35(+0.80%) |
Mar 10, 2017 | 44.07 | 44.48 | 44.05 | 44.32 | 688,505 | +0.56(+1.27%) |
Mar 09, 2017 | 43.76 | 44.06 | 43.52 | 43.76 | 1,104,593 | -0.07(-0.16%) |
Mar 08, 2017 | 44.17 | 44.29 | 43.76 | 43.83 | 618,105 | -0.09(-0.20%) |
Mar 07, 2017 | 43.99 | 44.33 | 43.81 | 43.92 | 785,017 | +0.02(+0.04%) |
Mar 06, 2017 | 44.13 | 44.36 | 43.89 | 43.90 | 738,410 | -0.50(-1.12%) |
Mar 03, 2017 | 44.19 | 44.54 | 44.19 | 44.40 | 635,266 | +0.27(+0.62%) |
Mar 02, 2017 | 44.98 | 45.04 | 44.10 | 44.13 | 1,010,679 | -1.07(-2.37%) |
Mar 01, 2017 | 45.09 | 45.67 | 45.09 | 45.20 | 1,164,031 | +0.64(+1.43%) |
Feb 28, 2017 | 45.13 | 45.13 | 44.51 | 44.56 | 1,446,458 | -0.68(-1.51%) |
Feb 27, 2017 | 44.71 | 45.36 | 44.70 | 45.24 | 1,218,233 | +0.50(+1.13%) |
Feb 24, 2017 | 44.34 | 44.74 | 44.14 | 44.74 | 774,387 | +0.04(+0.08%) |
Feb 23, 2017 | 44.81 | 44.97 | 44.21 | 44.70 | 1,181,565 | +0.04(+0.08%) |
Feb 22, 2017 | 44.51 | 44.70 | 44.18 | 44.67 | 816,531 | +0.17(+0.38%) |
Feb 21, 2017 | 43.88 | 44.67 | 43.83 | 44.50 | 831,759 | +0.62(+1.41%) |
Feb 17, 2017 | 43.88 | 43.88 | 43.88 | 0 | -0.08(-0.18%) | |
Feb 16, 2017 | 43.71 | 44.05 | 43.47 | 43.96 | 656,978 | +0.30(+0.69%) |
Feb 15, 2017 | 43.91 | 43.94 | 43.29 | 43.66 | 936,389 | -0.29(-0.66%) |
Feb 14, 2017 | 43.99 | 44.10 | 43.40 | 43.95 | 710,565 | -0.25(-0.56%) |
Feb 13, 2017 | 44.37 | 44.59 | 44.18 | 44.20 | 605,162 | +0.11(+0.24%) |
Feb 10, 2017 | 44.20 | 44.35 | 43.89 | 44.09 | 973,446 | -0.05(-0.12%) |
Feb 09, 2017 | 43.67 | 44.23 | 43.36 | 44.14 | 797,808 | +0.47(+1.07%) |
Feb 08, 2017 | 43.67 | 43.80 | 43.43 | 43.67 | 646,363 | +0.00(+0.00%) |
Feb 07, 2017 | 43.83 | 43.92 | 43.41 | 43.67 | 1,191,271 | -0.19(-0.42%) |
Feb 06, 2017 | 43.63 | 44.03 | 43.48 | 43.86 | 1,321,211 | +0.19(+0.43%) |
Feb 03, 2017 | 42.09 | 44.08 | 42.09 | 43.67 | 2,599,485 | +1.92(+4.60%) |
Feb 02, 2017 | 41.53 | 42.70 | 41.09 | 41.75 | 3,061,528 | -1.11(-2.60%) |
Feb 01, 2017 | 43.06 | 43.55 | 42.52 | 42.87 | 2,276,189 | -0.27(-0.62%) |
Jan 31, 2017 | 42.56 | 43.33 | 42.13 | 43.13 | 2,527,908 | +0.27(+0.62%) |
Jan 30, 2017 | 42.66 | 42.88 | 41.93 | 42.87 | 1,115,717 | -0.12(-0.27%) |
Jan 27, 2017 | 43.09 | 43.13 | 42.69 | 42.98 | 760,078 | -0.08(-0.18%) |
Jan 26, 2017 | 43.62 | 43.80 | 42.77 | 43.06 | 1,016,993 | -0.53(-1.21%) |
Jan 25, 2017 | 43.51 | 43.98 | 43.50 | 43.59 | 797,923 | +0.38(+0.88%) |
Jan 24, 2017 | 42.41 | 43.41 | 42.41 | 43.21 | 1,023,480 | +0.89(+2.11%) |
Jan 23, 2017 | 42.14 | 42.62 | 41.94 | 42.32 | 1,009,278 | +0.07(+0.17%) |
Jan 20, 2017 | 41.85 | 42.25 | 41.70 | 42.25 | 1,502,329 | +0.39(+0.93%) |
Jan 19, 2017 | 42.20 | 42.57 | 41.76 | 41.86 | 1,345,610 | -0.40(-0.94%) |
Jan 18, 2017 | 42.27 | 42.50 | 42.08 | 42.26 | 1,120,945 | +0.03(+0.06%) |
Jan 17, 2017 | 42.59 | 42.59 | 42.08 | 42.23 | 828,974 | -0.52(-1.22%) |
Jan 13, 2017 | 42.75 | 42.75 | 42.75 | 0 | +0.56(+1.32%) | |
Jan 12, 2017 | 42.59 | 42.59 | 41.71 | 42.20 | 749,106 | -0.42(-0.99%) |
Jan 11, 2017 | 42.23 | 42.65 | 42.08 | 42.62 | 611,302 | +0.49(+1.15%) |
Jan 10, 2017 | 41.85 | 42.45 | 41.78 | 42.14 | 1,022,334 | +0.32(+0.76%) |
Jan 09, 2017 | 41.91 | 42.05 | 41.38 | 41.82 | 869,457 | -0.28(-0.67%) |
Jan 06, 2017 | 42.08 | 42.48 | 41.90 | 42.10 | 1,109,402 | +0.02(+0.04%) |
Jan 05, 2017 | 42.18 | 42.55 | 41.91 | 42.08 | 1,641,172 | -0.19(-0.46%) |
Jan 04, 2017 | 42.08 | 42.81 | 42.07 | 42.28 | 1,180,635 | +0.37(+0.88%) |