Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.75 | 49.09 | 48.47 | 48.82 | 831,662 | -0.04(-0.08%) |
Mar 30, 2017 | 47.40 | 48.88 | 47.36 | 48.86 | 870,777 | +1.02(+2.13%) |
Mar 29, 2017 | 47.98 | 48.36 | 47.49 | 47.84 | 793,376 | -0.17(-0.35%) |
Mar 28, 2017 | 46.43 | 48.59 | 46.43 | 48.01 | 1,163,274 | +1.23(+2.63%) |
Mar 27, 2017 | 45.98 | 46.95 | 45.21 | 46.78 | 575,128 | -0.05(-0.11%) |
Mar 24, 2017 | 46.02 | 47.16 | 46.02 | 46.83 | 754,898 | +1.18(+2.58%) |
Mar 23, 2017 | 45.39 | 46.51 | 45.39 | 45.65 | 873,854 | +0.10(+0.22%) |
Mar 22, 2017 | 44.72 | 45.57 | 44.17 | 45.55 | 700,280 | +0.96(+2.15%) |
Mar 21, 2017 | 46.57 | 46.84 | 44.44 | 44.59 | 979,421 | -1.81(-3.90%) |
Mar 20, 2017 | 45.57 | 46.59 | 44.92 | 46.40 | 872,218 | +0.83(+1.82%) |
Mar 17, 2017 | 45.17 | 46.30 | 44.83 | 45.57 | 1,342,630 | +0.74(+1.65%) |
Mar 16, 2017 | 43.48 | 45.60 | 43.44 | 44.83 | 1,644,521 | +1.20(+2.75%) |
Mar 15, 2017 | 41.92 | 43.92 | 41.81 | 43.63 | 1,511,715 | +1.74(+4.15%) |
Mar 14, 2017 | 42.73 | 42.73 | 41.62 | 41.89 | 1,009,558 | -1.00(-2.33%) |
Mar 13, 2017 | 43.84 | 42.58 | 42.89 | 991,811 | -0.82(-1.88%) | |
Mar 10, 2017 | 44.65 | 45.20 | 43.11 | 43.71 | 1,639,144 | -0.63(-1.42%) |
Mar 09, 2017 | 44.18 | 44.78 | 43.51 | 44.34 | 1,020,033 | -0.06(-0.14%) |
Mar 08, 2017 | 45.23 | 45.80 | 44.22 | 44.40 | 1,089,735 | -0.72(-1.60%) |
Mar 07, 2017 | 45.11 | 45.76 | 45.01 | 45.12 | 969,969 | -0.30(-0.66%) |
Mar 06, 2017 | 46.18 | 46.77 | 45.12 | 45.42 | 924,735 | -1.35(-2.89%) |
Mar 03, 2017 | 45.90 | 46.85 | 45.53 | 46.77 | 909,392 | +0.89(+1.94%) |
Mar 02, 2017 | 46.21 | 46.88 | 45.69 | 45.88 | 639,406 | -0.48(-1.04%) |
Mar 01, 2017 | 47.48 | 47.89 | 45.60 | 46.36 | 1,149,325 | -0.58(-1.24%) |
Feb 28, 2017 | 47.49 | 47.79 | 46.78 | 46.94 | 1,154,353 | -0.56(-1.18%) |
Feb 27, 2017 | 48.50 | 48.77 | 47.38 | 47.50 | 1,145,677 | -1.18(-2.42%) |
Feb 24, 2017 | 48.10 | 48.70 | 47.40 | 48.68 | 880,699 | -0.71(-1.44%) |
Feb 23, 2017 | 50.90 | 50.92 | 47.51 | 49.39 | 1,281,790 | -1.64(-3.21%) |
Feb 22, 2017 | 51.70 | 51.78 | 50.85 | 51.03 | 460,477 | -0.37(-0.72%) |
Feb 21, 2017 | 50.74 | 51.56 | 50.73 | 51.40 | 682,653 | +0.79(+1.56%) |
Feb 17, 2017 | 50.61 | 50.61 | 50.61 | 0 | +0.31(+0.62%) | |
Feb 16, 2017 | 49.98 | 50.52 | 49.69 | 50.30 | 608,122 | +0.54(+1.09%) |
Feb 15, 2017 | 48.25 | 50.16 | 48.00 | 49.76 | 1,000,177 | +1.43(+2.96%) |
Feb 14, 2017 | 47.12 | 48.49 | 46.88 | 48.33 | 719,697 | +0.95(+2.01%) |
Feb 13, 2017 | 48.18 | 48.19 | 47.06 | 47.38 | 699,494 | -0.37(-0.77%) |
Feb 10, 2017 | 49.16 | 49.21 | 47.61 | 47.75 | 798,420 | -0.96(-1.97%) |
Feb 09, 2017 | 49.21 | 49.27 | 48.09 | 48.71 | 1,265,075 | -0.23(-0.47%) |
Feb 08, 2017 | 51.28 | 51.28 | 45.33 | 48.94 | 3,653,055 | +0.02(+0.04%) |
Feb 07, 2017 | 47.94 | 49.17 | 47.65 | 48.92 | 1,740,493 | +1.10(+2.30%) |
Feb 06, 2017 | 47.75 | 48.31 | 47.45 | 47.82 | 425,144 | +0.13(+0.27%) |
Feb 03, 2017 | 47.86 | 48.02 | 47.58 | 47.69 | 355,970 | +0.20(+0.42%) |
Feb 02, 2017 | 46.46 | 48.14 | 46.46 | 47.49 | 599,648 | +0.25(+0.53%) |
Feb 01, 2017 | 46.59 | 47.30 | 46.02 | 47.24 | 605,954 | +1.42(+3.10%) |
Jan 31, 2017 | 45.81 | 45.99 | 45.20 | 45.82 | 505,070 | -0.49(-1.06%) |
Jan 30, 2017 | 46.08 | 46.49 | 44.85 | 46.31 | 521,634 | -0.31(-0.66%) |
Jan 27, 2017 | 46.47 | 46.92 | 45.98 | 46.62 | 305,145 | +0.37(+0.80%) |
Jan 26, 2017 | 47.00 | 47.21 | 45.93 | 46.25 | 495,633 | -0.43(-0.92%) |
Jan 25, 2017 | 47.18 | 47.49 | 46.62 | 46.68 | 406,756 | +0.17(+0.37%) |
Jan 24, 2017 | 46.27 | 46.95 | 45.64 | 46.51 | 709,707 | +0.61(+1.33%) |
Jan 23, 2017 | 46.37 | 46.60 | 45.67 | 45.90 | 409,658 | -0.50(-1.08%) |
Jan 20, 2017 | 46.56 | 47.16 | 45.91 | 46.40 | 545,910 | +0.21(+0.45%) |
Jan 19, 2017 | 46.63 | 47.33 | 46.15 | 46.19 | 433,293 | -0.56(-1.20%) |
Jan 18, 2017 | 47.06 | 47.06 | 46.01 | 46.75 | 412,507 | +0.08(+0.17%) |
Jan 17, 2017 | 47.17 | 47.74 | 46.14 | 46.67 | 603,724 | -0.97(-2.04%) |
Jan 13, 2017 | 47.64 | 47.64 | 47.64 | 0 | +0.62(+1.32%) | |
Jan 12, 2017 | 45.98 | 47.02 | 45.41 | 47.02 | 505,048 | +0.68(+1.47%) |
Jan 11, 2017 | 45.46 | 47.21 | 45.40 | 46.34 | 737,317 | +0.75(+1.65%) |
Jan 10, 2017 | 45.21 | 45.98 | 44.90 | 45.59 | 1,288,548 | +0.88(+1.97%) |
Jan 09, 2017 | 44.34 | 46.12 | 44.18 | 44.71 | 656,665 | +0.46(+1.04%) |
Jan 06, 2017 | 44.42 | 44.69 | 44.05 | 44.25 | 249,324 | -0.12(-0.27%) |
Jan 05, 2017 | 44.68 | 45.52 | 44.01 | 44.37 | 442,733 | -0.30(-0.67%) |
Jan 04, 2017 | 44.98 | 45.36 | 44.56 | 44.67 | 408,674 | -0.01(-0.02%) |