Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.79 | 48.95 | 48.55 | 48.67 | 258,205 | -0.16(-0.33%) |
Mar 30, 2017 | 48.11 | 48.87 | 47.74 | 48.83 | 194,180 | +0.77(+1.60%) |
Mar 29, 2017 | 48.23 | 48.35 | 47.86 | 48.07 | 121,169 | -0.16(-0.34%) |
Mar 28, 2017 | 47.62 | 48.31 | 47.46 | 48.23 | 199,789 | +0.61(+1.29%) |
Mar 27, 2017 | 47.13 | 47.75 | 46.97 | 47.61 | 158,235 | +0.12(+0.25%) |
Mar 24, 2017 | 47.61 | 47.93 | 47.41 | 47.49 | 169,714 | -0.08(-0.17%) |
Mar 23, 2017 | 47.53 | 47.81 | 47.33 | 47.57 | 160,735 | +0.04(+0.08%) |
Mar 22, 2017 | 47.73 | 47.81 | 47.29 | 47.53 | 173,887 | -0.24(-0.50%) |
Mar 21, 2017 | 48.18 | 48.42 | 47.55 | 47.77 | 254,522 | -0.32(-0.67%) |
Mar 20, 2017 | 48.78 | 48.78 | 47.98 | 48.10 | 213,656 | -0.68(-1.40%) |
Mar 17, 2017 | 48.50 | 48.86 | 48.06 | 48.78 | 602,153 | +0.40(+0.83%) |
Mar 16, 2017 | 48.46 | 48.82 | 48.38 | 48.38 | 236,800 | -0.08(-0.17%) |
Mar 15, 2017 | 48.10 | 48.62 | 48.10 | 48.46 | 307,147 | +0.36(+0.75%) |
Mar 14, 2017 | 47.69 | 48.14 | 47.67 | 48.10 | 127,467 | +0.16(+0.34%) |
Mar 13, 2017 | 47.77 | 47.98 | 47.69 | 47.93 | 117,128 | +0.04(+0.08%) |
Mar 10, 2017 | 47.81 | 47.93 | 47.53 | 47.89 | 155,394 | +0.24(+0.51%) |
Mar 09, 2017 | 47.61 | 47.89 | 47.49 | 47.65 | 124,087 | +0.04(+0.08%) |
Mar 08, 2017 | 47.81 | 47.98 | 47.53 | 47.61 | 119,226 | -0.16(-0.34%) |
Mar 07, 2017 | 47.65 | 47.89 | 47.57 | 47.77 | 175,431 | -0.08(-0.17%) |
Mar 06, 2017 | 48.10 | 48.34 | 47.85 | 47.85 | 177,599 | -0.56(-1.16%) |
Mar 03, 2017 | 48.30 | 48.58 | 48.14 | 48.42 | 163,953 | +0.16(+0.33%) |
Mar 02, 2017 | 48.62 | 48.70 | 48.18 | 48.26 | 134,739 | -0.28(-0.58%) |
Mar 01, 2017 | 48.02 | 48.66 | 47.73 | 48.54 | 186,038 | +1.04(+2.20%) |
Feb 28, 2017 | 47.65 | 48.18 | 47.43 | 47.49 | 320,338 | -0.40(-0.84%) |
Feb 27, 2017 | 47.73 | 48.06 | 47.69 | 47.89 | 301,068 | +0.04(+0.08%) |
Feb 24, 2017 | 49.14 | 49.70 | 47.49 | 47.85 | 350,489 | -1.85(-3.72%) |
Feb 23, 2017 | 48.22 | 49.74 | 47.61 | 49.70 | 463,887 | +3.70(+8.04%) |
Feb 22, 2017 | 45.60 | 46.21 | 45.48 | 46.01 | 215,573 | +0.36(+0.79%) |
Feb 21, 2017 | 45.52 | 45.73 | 45.32 | 45.64 | 110,993 | +0.20(+0.44%) |
Feb 17, 2017 | 45.44 | 45.44 | 45.44 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 45.20 | 45.68 | 45.12 | 45.60 | 138,758 | +0.40(+0.89%) |
Feb 15, 2017 | 45.00 | 45.26 | 44.92 | 45.20 | 94,828 | +0.16(+0.36%) |
Feb 14, 2017 | 44.72 | 45.20 | 44.72 | 45.04 | 110,266 | +0.12(+0.27%) |
Feb 13, 2017 | 44.72 | 45.00 | 44.68 | 44.92 | 95,340 | +0.24(+0.54%) |
Feb 10, 2017 | 44.56 | 44.96 | 44.32 | 44.68 | 107,743 | +0.36(+0.82%) |
Feb 09, 2017 | 44.16 | 44.52 | 44.16 | 44.32 | 165,559 | +0.20(+0.46%) |
Feb 08, 2017 | 44.08 | 44.56 | 43.88 | 44.12 | 163,554 | +0.04(+0.09%) |
Feb 07, 2017 | 44.32 | 44.56 | 44.06 | 44.08 | 229,143 | -0.28(-0.63%) |
Feb 06, 2017 | 44.60 | 44.68 | 44.24 | 44.36 | 148,766 | -0.16(-0.36%) |
Feb 03, 2017 | 44.36 | 44.60 | 44.24 | 44.52 | 143,261 | +0.44(+1.00%) |
Feb 02, 2017 | 43.68 | 44.20 | 43.64 | 44.08 | 149,575 | +0.40(+0.92%) |
Feb 01, 2017 | 43.80 | 44.24 | 43.60 | 43.68 | 199,287 | -0.04(-0.09%) |
Jan 31, 2017 | 43.15 | 43.80 | 42.83 | 43.72 | 645,248 | +0.40(+0.93%) |
Jan 30, 2017 | 43.76 | 43.76 | 43.29 | 43.31 | 218,198 | -0.60(-1.37%) |
Jan 27, 2017 | 44.32 | 44.40 | 43.88 | 43.92 | 153,915 | -0.44(-1.00%) |
Jan 26, 2017 | 44.32 | 44.60 | 43.88 | 44.36 | 179,763 | +0.08(+0.18%) |
Jan 25, 2017 | 44.40 | 44.84 | 44.20 | 44.28 | 221,737 | +0.16(+0.36%) |
Jan 24, 2017 | 44.16 | 44.36 | 43.96 | 44.12 | 285,126 | +0.12(+0.27%) |
Jan 23, 2017 | 44.64 | 44.68 | 43.88 | 44.00 | 237,938 | -0.48(-1.08%) |
Jan 20, 2017 | 44.60 | 44.72 | 44.36 | 44.48 | 136,032 | +0.16(+0.36%) |
Jan 19, 2017 | 44.72 | 44.80 | 44.24 | 44.32 | 202,092 | -0.40(-0.90%) |
Jan 18, 2017 | 44.48 | 44.84 | 44.36 | 44.72 | 212,711 | +0.44(+1.00%) |
Jan 17, 2017 | 44.32 | 44.80 | 44.16 | 44.28 | 212,984 | -0.28(-0.63%) |
Jan 13, 2017 | 44.56 | 44.56 | 44.56 | 0 | -0.16(-0.36%) | |
Jan 12, 2017 | 45.32 | 45.32 | 44.32 | 44.72 | 171,797 | -0.88(-1.94%) |
Jan 11, 2017 | 44.84 | 45.60 | 44.80 | 45.60 | 503,613 | +0.60(+1.34%) |
Jan 10, 2017 | 44.96 | 45.12 | 44.72 | 45.00 | 293,774 | +0.32(+0.72%) |
Jan 09, 2017 | 45.52 | 45.52 | 44.60 | 44.68 | 267,664 | -0.48(-1.07%) |
Jan 06, 2017 | 45.04 | 45.28 | 44.76 | 45.16 | 316,695 | +0.32(+0.72%) |
Jan 05, 2017 | 45.08 | 45.12 | 44.76 | 44.84 | 365,585 | -0.28(-0.62%) |
Jan 04, 2017 | 44.88 | 45.32 | 44.88 | 45.12 | 373,021 | +0.12(+0.27%) |