Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.60 | 48.15 | 47.55 | 48.00 | 323,371 | +0.30(+0.63%) |
Mar 30, 2017 | 47.86 | 48.15 | 47.57 | 47.70 | 298,773 | -0.12(-0.25%) |
Mar 29, 2017 | 47.15 | 48.13 | 47.12 | 47.82 | 542,090 | +0.63(+1.34%) |
Mar 28, 2017 | 46.87 | 47.26 | 46.65 | 47.19 | 259,357 | +0.29(+0.63%) |
Mar 27, 2017 | 46.52 | 46.99 | 46.22 | 46.89 | 253,811 | -0.04(-0.08%) |
Mar 24, 2017 | 47.09 | 47.27 | 46.75 | 46.93 | 250,730 | +0.06(+0.14%) |
Mar 23, 2017 | 46.78 | 47.23 | 46.72 | 46.86 | 199,573 | +0.10(+0.22%) |
Mar 22, 2017 | 46.73 | 46.82 | 46.36 | 46.76 | 259,767 | +0.05(+0.10%) |
Mar 21, 2017 | 47.59 | 47.73 | 46.68 | 46.72 | 280,465 | -0.64(-1.35%) |
Mar 20, 2017 | 47.39 | 47.46 | 47.06 | 47.36 | 238,103 | -0.12(-0.25%) |
Mar 17, 2017 | 47.38 | 47.52 | 47.13 | 47.48 | 312,979 | +0.13(+0.27%) |
Mar 16, 2017 | 47.15 | 47.55 | 47.06 | 47.35 | 384,001 | +0.22(+0.47%) |
Mar 15, 2017 | 46.34 | 47.30 | 46.34 | 47.13 | 317,864 | +0.78(+1.68%) |
Mar 14, 2017 | 46.51 | 46.78 | 46.32 | 46.35 | 399,771 | -0.16(-0.33%) |
Mar 13, 2017 | 46.62 | 47.07 | 46.19 | 46.51 | 251,616 | -0.11(-0.24%) |
Mar 10, 2017 | 46.38 | 46.64 | 46.11 | 46.62 | 373,465 | +0.46(+0.99%) |
Mar 09, 2017 | 46.20 | 46.25 | 45.85 | 46.16 | 327,236 | +0.13(+0.28%) |
Mar 08, 2017 | 46.24 | 46.66 | 45.93 | 46.03 | 404,481 | -0.22(-0.48%) |
Mar 07, 2017 | 45.79 | 46.27 | 45.45 | 46.25 | 513,630 | +0.40(+0.88%) |
Mar 06, 2017 | 45.43 | 45.85 | 45.16 | 45.85 | 364,333 | +0.32(+0.70%) |
Mar 03, 2017 | 46.31 | 46.42 | 45.42 | 45.53 | 425,194 | -0.71(-1.53%) |
Mar 02, 2017 | 45.85 | 46.52 | 45.55 | 46.23 | 629,585 | +0.38(+0.82%) |
Mar 01, 2017 | 45.17 | 45.91 | 44.96 | 45.86 | 395,112 | +1.08(+2.41%) |
Feb 28, 2017 | 45.35 | 45.42 | 44.69 | 44.78 | 484,175 | -0.67(-1.47%) |
Feb 27, 2017 | 44.88 | 45.66 | 44.81 | 45.45 | 438,144 | +0.53(+1.18%) |
Feb 24, 2017 | 44.57 | 45.00 | 44.25 | 44.91 | 298,437 | +0.10(+0.22%) |
Feb 23, 2017 | 45.52 | 45.77 | 44.81 | 44.81 | 600,528 | -0.91(-1.98%) |
Feb 22, 2017 | 45.56 | 45.77 | 45.31 | 45.72 | 243,768 | +0.25(+0.54%) |
Feb 21, 2017 | 45.34 | 45.62 | 45.21 | 45.47 | 376,733 | +0.18(+0.40%) |
Feb 17, 2017 | 45.29 | 45.29 | 45.29 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 45.34 | 45.49 | 45.07 | 45.25 | 227,840 | -0.04(-0.08%) |
Feb 15, 2017 | 45.13 | 45.31 | 44.98 | 45.29 | 267,681 | +0.09(+0.20%) |
Feb 14, 2017 | 44.97 | 45.24 | 44.88 | 45.20 | 650,470 | -0.12(-0.26%) |
Feb 13, 2017 | 44.73 | 45.34 | 44.70 | 45.32 | 468,905 | +0.64(+1.44%) |
Feb 10, 2017 | 44.51 | 44.87 | 44.51 | 44.68 | 434,219 | +0.05(+0.12%) |
Feb 09, 2017 | 43.56 | 44.72 | 43.42 | 44.62 | 548,646 | +1.06(+2.44%) |
Feb 08, 2017 | 43.70 | 43.70 | 43.22 | 43.56 | 549,658 | -0.05(-0.11%) |
Feb 07, 2017 | 43.92 | 44.14 | 43.59 | 43.60 | 417,740 | -0.60(-1.37%) |
Feb 06, 2017 | 43.91 | 44.44 | 43.89 | 44.21 | 462,027 | +0.05(+0.10%) |
Feb 03, 2017 | 43.96 | 44.17 | 43.81 | 44.16 | 449,879 | +0.25(+0.56%) |
Feb 02, 2017 | 43.65 | 43.94 | 43.62 | 43.92 | 402,226 | +0.08(+0.19%) |
Feb 01, 2017 | 43.89 | 44.07 | 43.56 | 43.83 | 383,258 | +0.08(+0.19%) |
Jan 31, 2017 | 43.58 | 43.86 | 43.33 | 43.75 | 484,155 | -0.05(-0.10%) |
Jan 30, 2017 | 43.34 | 43.81 | 43.18 | 43.80 | 536,450 | +0.06(+0.15%) |
Jan 27, 2017 | 44.39 | 44.39 | 43.24 | 43.73 | 729,168 | -0.64(-1.44%) |
Jan 26, 2017 | 46.23 | 46.57 | 44.30 | 44.37 | 996,114 | -0.97(-2.13%) |
Jan 25, 2017 | 45.27 | 45.50 | 45.08 | 45.34 | 936,058 | +0.26(+0.57%) |
Jan 24, 2017 | 44.82 | 45.25 | 44.76 | 45.08 | 410,888 | +0.33(+0.73%) |
Jan 23, 2017 | 44.63 | 44.81 | 44.45 | 44.76 | 412,844 | +0.01(+0.02%) |
Jan 20, 2017 | 44.74 | 44.84 | 44.56 | 44.75 | 718,973 | +0.14(+0.31%) |
Jan 19, 2017 | 44.35 | 45.19 | 44.35 | 44.61 | 466,059 | +0.23(+0.51%) |
Jan 18, 2017 | 44.81 | 44.90 | 44.11 | 44.38 | 528,564 | -0.31(-0.69%) |
Jan 17, 2017 | 44.23 | 44.80 | 44.14 | 44.69 | 585,238 | +0.24(+0.53%) |
Jan 13, 2017 | 44.45 | 44.45 | 44.45 | 0 | +0.37(+0.85%) | |
Jan 12, 2017 | 44.04 | 44.13 | 43.48 | 44.08 | 365,390 | +0.10(+0.23%) |
Jan 11, 2017 | 43.83 | 44.21 | 43.77 | 43.98 | 353,542 | +0.05(+0.12%) |
Jan 10, 2017 | 43.91 | 43.99 | 43.67 | 43.92 | 530,263 | +0.07(+0.17%) |
Jan 09, 2017 | 43.56 | 44.05 | 43.37 | 43.85 | 575,365 | +0.13(+0.29%) |
Jan 06, 2017 | 44.01 | 44.03 | 43.38 | 43.72 | 530,113 | -0.20(-0.46%) |
Jan 05, 2017 | 42.96 | 44.18 | 42.78 | 43.92 | 1,083,960 | +1.07(+2.49%) |
Jan 04, 2017 | 42.26 | 42.92 | 42.03 | 42.86 | 414,484 | +0.79(+1.89%) |