Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.12 | 47.47 | 46.56 | 47.34 | 868,145 | +0.34(+0.73%) |
Mar 30, 2017 | 46.81 | 47.11 | 46.59 | 47.00 | 910,706 | +0.23(+0.50%) |
Mar 29, 2017 | 46.62 | 46.90 | 46.41 | 46.77 | 539,986 | -0.04(-0.08%) |
Mar 28, 2017 | 46.16 | 47.10 | 46.12 | 46.81 | 863,730 | +0.51(+1.09%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.00 | 46.30 | 852,405 | -0.62(-1.33%) |
Mar 24, 2017 | 47.27 | 47.57 | 46.60 | 46.92 | 501,474 | -0.21(-0.46%) |
Mar 23, 2017 | 46.97 | 47.31 | 46.86 | 47.14 | 612,670 | +0.19(+0.39%) |
Mar 22, 2017 | 47.19 | 47.46 | 46.81 | 46.95 | 836,260 | -0.23(-0.50%) |
Mar 21, 2017 | 48.62 | 48.82 | 46.95 | 47.19 | 1,584,684 | -1.26(-2.60%) |
Mar 20, 2017 | 48.91 | 49.03 | 48.20 | 48.44 | 1,084,423 | -0.60(-1.23%) |
Mar 17, 2017 | 49.00 | 49.26 | 48.51 | 49.05 | 1,031,699 | -0.04(-0.08%) |
Mar 16, 2017 | 49.46 | 49.47 | 48.81 | 49.09 | 675,954 | -0.27(-0.55%) |
Mar 15, 2017 | 48.99 | 49.41 | 48.82 | 49.36 | 1,080,468 | +0.41(+0.84%) |
Mar 14, 2017 | 48.71 | 49.08 | 48.58 | 48.95 | 718,720 | +0.13(+0.26%) |
Mar 13, 2017 | 48.73 | 48.93 | 48.61 | 48.82 | 430,530 | +0.18(+0.36%) |
Mar 10, 2017 | 48.35 | 49.02 | 48.23 | 48.65 | 824,914 | +0.07(+0.14%) |
Mar 09, 2017 | 48.62 | 48.83 | 48.12 | 48.58 | 1,196,470 | -0.05(-0.10%) |
Mar 08, 2017 | 48.23 | 48.66 | 47.68 | 48.63 | 1,128,783 | +0.40(+0.83%) |
Mar 07, 2017 | 49.04 | 49.17 | 47.96 | 48.23 | 1,152,189 | -0.86(-1.75%) |
Mar 06, 2017 | 49.51 | 49.51 | 48.36 | 49.09 | 902,997 | -0.77(-1.54%) |
Mar 03, 2017 | 49.43 | 49.93 | 49.22 | 49.86 | 823,171 | +0.30(+0.61%) |
Mar 02, 2017 | 49.83 | 50.03 | 49.17 | 49.55 | 900,029 | -0.12(-0.24%) |
Mar 01, 2017 | 49.56 | 49.95 | 49.29 | 49.67 | 945,455 | +0.61(+1.25%) |
Feb 28, 2017 | 48.64 | 49.13 | 48.37 | 49.06 | 909,996 | +0.29(+0.60%) |
Feb 27, 2017 | 48.61 | 49.09 | 48.53 | 48.76 | 823,691 | +0.11(+0.22%) |
Feb 24, 2017 | 48.97 | 49.22 | 48.35 | 48.66 | 685,504 | -0.62(-1.27%) |
Feb 23, 2017 | 49.31 | 49.60 | 49.15 | 49.28 | 964,499 | -0.06(-0.12%) |
Feb 22, 2017 | 49.19 | 49.39 | 48.97 | 49.34 | 722,554 | +0.09(+0.18%) |
Feb 21, 2017 | 49.33 | 49.77 | 49.16 | 49.25 | 949,897 | -0.17(-0.34%) |
Feb 17, 2017 | 49.42 | 49.42 | 49.42 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.52 | 49.07 | 48.42 | 49.04 | 1,361,509 | +0.67(+1.39%) |
Feb 15, 2017 | 48.01 | 48.57 | 47.83 | 48.36 | 1,091,331 | +0.23(+0.49%) |
Feb 14, 2017 | 47.81 | 48.20 | 47.61 | 48.13 | 894,185 | +0.19(+0.39%) |
Feb 13, 2017 | 48.00 | 48.23 | 47.80 | 47.95 | 1,325,694 | +0.16(+0.33%) |
Feb 10, 2017 | 47.90 | 48.17 | 47.74 | 47.79 | 2,048,884 | +0.07(+0.14%) |
Feb 09, 2017 | 47.97 | 48.32 | 47.41 | 47.72 | 1,422,087 | -0.45(-0.93%) |
Feb 08, 2017 | 48.09 | 48.38 | 47.83 | 48.17 | 1,725,694 | -0.11(-0.22%) |
Feb 07, 2017 | 48.04 | 48.37 | 47.86 | 48.28 | 1,485,870 | +0.12(+0.24%) |
Feb 06, 2017 | 48.85 | 48.88 | 48.04 | 48.16 | 2,309,293 | -1.05(-2.14%) |
Feb 03, 2017 | 49.51 | 51.51 | 47.85 | 49.21 | 3,821,418 | -0.71(-1.43%) |
Feb 02, 2017 | 50.03 | 50.35 | 49.17 | 49.92 | 2,016,851 | -0.32(-0.64%) |
Feb 01, 2017 | 49.87 | 50.89 | 49.63 | 50.25 | 1,494,056 | +0.51(+1.02%) |
Jan 31, 2017 | 49.53 | 49.84 | 48.91 | 49.74 | 1,515,508 | +0.31(+0.63%) |
Jan 30, 2017 | 50.04 | 50.04 | 48.57 | 49.43 | 1,528,857 | -0.80(-1.59%) |
Jan 27, 2017 | 50.20 | 50.40 | 49.89 | 50.23 | 2,443,296 | -0.03(-0.06%) |
Jan 26, 2017 | 51.06 | 51.08 | 50.15 | 50.26 | 1,303,141 | -0.47(-0.92%) |
Jan 25, 2017 | 51.40 | 51.63 | 50.70 | 50.72 | 1,265,863 | -0.33(-0.65%) |
Jan 24, 2017 | 50.50 | 51.18 | 50.21 | 51.05 | 824,037 | +0.69(+1.37%) |
Jan 23, 2017 | 50.00 | 50.42 | 49.71 | 50.36 | 853,074 | +0.63(+1.27%) |
Jan 20, 2017 | 49.47 | 49.73 | 49.20 | 49.73 | 1,322,077 | +0.26(+0.53%) |
Jan 19, 2017 | 50.44 | 50.44 | 49.33 | 49.47 | 1,101,648 | -0.84(-1.67%) |
Jan 18, 2017 | 49.60 | 50.37 | 49.46 | 50.30 | 1,238,973 | +0.69(+1.39%) |
Jan 17, 2017 | 49.35 | 49.77 | 48.91 | 49.61 | 967,590 | +0.08(+0.16%) |
Jan 13, 2017 | 49.53 | 49.53 | 49.53 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.31 | 49.53 | 48.68 | 49.19 | 765,061 | -0.39(-0.79%) |
Jan 11, 2017 | 49.37 | 49.78 | 49.05 | 49.58 | 1,323,801 | +0.23(+0.47%) |
Jan 10, 2017 | 49.09 | 49.39 | 48.43 | 49.35 | 896,264 | +0.26(+0.54%) |
Jan 09, 2017 | 48.75 | 49.38 | 48.43 | 49.09 | 780,464 | +0.22(+0.46%) |
Jan 06, 2017 | 48.65 | 49.03 | 48.36 | 48.86 | 481,742 | +0.29(+0.60%) |
Jan 05, 2017 | 48.93 | 49.13 | 48.26 | 48.57 | 746,636 | -0.36(-0.74%) |
Jan 04, 2017 | 47.94 | 49.12 | 47.94 | 48.93 | 1,240,674 | +0.81(+1.68%) |