Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.70 | 47.57 | 45.94 | 47.04 | 830,167 | +0.21(+0.44%) |
Mar 30, 2017 | 47.86 | 47.86 | 45.56 | 46.84 | 1,535,587 | -0.91(-1.90%) |
Mar 29, 2017 | 47.21 | 49.36 | 47.13 | 47.74 | 1,599,925 | +0.78(+1.66%) |
Mar 28, 2017 | 47.48 | 49.11 | 46.33 | 46.96 | 1,838,524 | -0.90(-1.87%) |
Mar 27, 2017 | 44.02 | 48.34 | 43.81 | 47.86 | 2,037,201 | +2.03(+4.43%) |
Mar 24, 2017 | 45.14 | 46.43 | 44.65 | 45.83 | 1,839,543 | +1.15(+2.58%) |
Mar 23, 2017 | 45.30 | 46.77 | 44.21 | 44.68 | 1,840,342 | -0.46(-1.03%) |
Mar 22, 2017 | 44.00 | 45.79 | 43.33 | 45.14 | 2,814,196 | +1.17(+2.67%) |
Mar 21, 2017 | 52.44 | 52.44 | 43.74 | 43.97 | 5,232,842 | -7.48(-14.54%) |
Mar 20, 2017 | 50.61 | 51.74 | 49.88 | 51.45 | 1,475,392 | +0.38(+0.75%) |
Mar 17, 2017 | 50.77 | 52.24 | 50.03 | 51.06 | 1,377,113 | -0.93(-1.78%) |
Mar 16, 2017 | 53.73 | 53.91 | 51.37 | 51.99 | 1,888,589 | -1.79(-3.34%) |
Mar 15, 2017 | 51.22 | 54.41 | 50.63 | 53.79 | 2,233,780 | +3.07(+6.04%) |
Mar 14, 2017 | 51.71 | 51.91 | 49.88 | 50.72 | 1,662,345 | -1.74(-3.31%) |
Mar 13, 2017 | 52.05 | 52.73 | 50.56 | 52.45 | 1,148,509 | +0.26(+0.49%) |
Mar 10, 2017 | 52.28 | 52.40 | 49.47 | 52.20 | 2,031,821 | +1.15(+2.26%) |
Mar 09, 2017 | 50.47 | 52.25 | 49.25 | 51.05 | 1,972,196 | +0.87(+1.73%) |
Mar 08, 2017 | 48.76 | 52.12 | 48.42 | 50.18 | 2,094,115 | +2.03(+4.22%) |
Mar 07, 2017 | 48.71 | 50.09 | 47.32 | 48.15 | 1,696,898 | -2.51(-4.96%) |
Mar 06, 2017 | 51.26 | 51.52 | 49.14 | 50.66 | 1,458,460 | -1.29(-2.49%) |
Mar 03, 2017 | 50.28 | 52.22 | 50.18 | 51.95 | 1,373,145 | +1.68(+3.33%) |
Mar 02, 2017 | 51.59 | 54.34 | 50.11 | 50.28 | 2,753,778 | -1.99(-3.81%) |
Mar 01, 2017 | 51.59 | 52.96 | 49.91 | 52.27 | 2,649,056 | +2.54(+5.12%) |
Feb 28, 2017 | 49.39 | 51.97 | 48.11 | 49.72 | 2,392,056 | -0.42(-0.85%) |
Feb 27, 2017 | 43.84 | 50.39 | 43.53 | 50.15 | 2,911,196 | +6.31(+14.39%) |
Feb 24, 2017 | 42.19 | 44.18 | 42.02 | 43.84 | 1,200,711 | +0.19(+0.43%) |
Feb 23, 2017 | 45.21 | 45.22 | 41.90 | 43.65 | 2,417,211 | -1.29(-2.87%) |
Feb 22, 2017 | 47.03 | 47.67 | 44.74 | 44.94 | 1,639,483 | -2.42(-5.10%) |
Feb 21, 2017 | 49.09 | 49.29 | 47.03 | 47.36 | 1,893,233 | -0.98(-2.02%) |
Feb 17, 2017 | 48.33 | 48.33 | 48.33 | 0 | +1.48(+3.16%) | |
Feb 16, 2017 | 47.78 | 49.19 | 44.99 | 46.86 | 2,976,023 | -0.80(-1.68%) |
Feb 15, 2017 | 45.38 | 47.86 | 44.91 | 47.65 | 1,845,624 | +2.25(+4.95%) |
Feb 14, 2017 | 43.33 | 45.59 | 42.81 | 45.41 | 2,015,275 | +1.93(+4.44%) |
Feb 13, 2017 | 43.87 | 44.52 | 42.98 | 43.47 | 1,285,693 | +0.40(+0.94%) |
Feb 10, 2017 | 43.87 | 44.26 | 42.82 | 43.07 | 1,547,069 | -0.53(-1.22%) |
Feb 09, 2017 | 41.45 | 43.85 | 41.39 | 43.60 | 2,220,352 | +2.21(+5.33%) |
Feb 08, 2017 | 39.54 | 41.90 | 39.01 | 41.39 | 2,101,874 | +1.00(+2.46%) |
Feb 07, 2017 | 41.59 | 41.90 | 39.73 | 40.40 | 2,687,734 | -0.98(-2.36%) |
Feb 06, 2017 | 41.20 | 41.90 | 40.44 | 41.37 | 2,742,850 | -0.17(-0.40%) |
Feb 03, 2017 | 40.75 | 41.68 | 39.31 | 41.54 | 2,740,792 | +1.51(+3.77%) |
Feb 02, 2017 | 39.14 | 40.42 | 38.50 | 40.03 | 2,217,080 | +0.19(+0.47%) |
Feb 01, 2017 | 39.97 | 40.32 | 38.55 | 39.85 | 3,162,831 | +0.19(+0.47%) |
Jan 31, 2017 | 34.41 | 39.76 | 33.81 | 39.66 | 6,630,696 | +4.34(+12.28%) |
Jan 30, 2017 | 36.47 | 36.53 | 34.18 | 35.32 | 3,471,201 | -1.80(-4.86%) |
Jan 27, 2017 | 35.69 | 37.23 | 35.69 | 37.13 | 1,483,892 | +1.20(+3.35%) |
Jan 26, 2017 | 36.09 | 37.38 | 35.15 | 35.92 | 3,015,848 | -0.07(-0.19%) |
Jan 25, 2017 | 36.47 | 36.80 | 35.26 | 35.99 | 2,727,514 | +0.40(+1.14%) |
Jan 24, 2017 | 35.78 | 35.91 | 33.34 | 35.59 | 4,035,754 | +0.18(+0.50%) |
Jan 23, 2017 | 36.67 | 37.22 | 34.75 | 35.41 | 2,767,723 | -1.33(-3.62%) |
Jan 20, 2017 | 37.95 | 38.34 | 36.50 | 36.74 | 1,872,653 | -0.98(-2.59%) |
Jan 19, 2017 | 38.42 | 38.84 | 37.00 | 37.72 | 1,840,266 | -0.96(-2.47%) |
Jan 18, 2017 | 37.94 | 38.87 | 37.33 | 38.67 | 1,757,404 | +1.30(+3.48%) |
Jan 17, 2017 | 39.25 | 39.25 | 36.85 | 37.37 | 2,909,788 | -2.91(-7.22%) |
Jan 13, 2017 | 40.28 | 40.28 | 40.28 | 0 | +1.06(+2.72%) | |
Jan 12, 2017 | 36.03 | 40.00 | 35.79 | 39.22 | 3,026,810 | +1.85(+4.96%) |
Jan 11, 2017 | 41.18 | 42.20 | 36.19 | 37.36 | 5,997,060 | -4.45(-10.63%) |
Jan 10, 2017 | 41.65 | 42.04 | 38.47 | 41.81 | 3,122,057 | +0.67(+1.63%) |
Jan 09, 2017 | 40.50 | 41.65 | 38.84 | 41.14 | 3,934,664 | +3.59(+9.56%) |
Jan 06, 2017 | 36.46 | 38.44 | 36.39 | 37.55 | 3,408,213 | +1.54(+4.27%) |
Jan 05, 2017 | 36.24 | 36.86 | 34.56 | 36.01 | 2,884,598 | +0.25(+0.69%) |
Jan 04, 2017 | 31.64 | 36.02 | 31.56 | 35.77 | 5,896,948 | +4.23(+13.41%) |