Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.62 | 46.05 | 45.27 | 45.41 | 367,701 | -0.47(-1.03%) |
Mar 30, 2017 | 44.45 | 46.06 | 44.45 | 45.88 | 426,939 | +1.59(+3.60%) |
Mar 29, 2017 | 44.47 | 44.66 | 44.03 | 44.29 | 177,368 | -0.28(-0.63%) |
Mar 28, 2017 | 43.40 | 44.80 | 43.37 | 44.57 | 340,271 | +0.84(+1.93%) |
Mar 27, 2017 | 42.91 | 43.81 | 42.62 | 43.72 | 251,942 | -0.35(-0.79%) |
Mar 24, 2017 | 44.04 | 44.60 | 43.68 | 44.07 | 447,391 | +0.14(+0.32%) |
Mar 23, 2017 | 43.94 | 44.64 | 43.54 | 43.93 | 407,082 | +0.43(+0.99%) |
Mar 22, 2017 | 43.76 | 44.33 | 42.96 | 43.50 | 527,424 | -0.74(-1.68%) |
Mar 21, 2017 | 47.58 | 47.58 | 44.20 | 44.24 | 612,454 | -2.96(-6.26%) |
Mar 20, 2017 | 47.65 | 47.65 | 47.10 | 47.20 | 204,539 | -0.76(-1.58%) |
Mar 17, 2017 | 47.51 | 48.04 | 47.11 | 47.96 | 1,337,131 | +0.63(+1.33%) |
Mar 16, 2017 | 47.50 | 47.77 | 47.18 | 47.33 | 244,720 | +0.16(+0.33%) |
Mar 15, 2017 | 47.42 | 47.85 | 47.11 | 47.18 | 255,664 | -0.04(-0.09%) |
Mar 14, 2017 | 46.66 | 47.31 | 46.35 | 47.22 | 167,087 | +0.12(+0.25%) |
Mar 13, 2017 | 47.13 | 47.74 | 46.91 | 47.10 | 214,311 | -0.02(-0.05%) |
Mar 10, 2017 | 47.50 | 47.64 | 46.67 | 47.13 | 233,387 | -0.06(-0.12%) |
Mar 09, 2017 | 47.13 | 47.70 | 46.86 | 47.18 | 224,592 | +0.27(+0.58%) |
Mar 08, 2017 | 47.82 | 48.21 | 46.90 | 46.91 | 253,511 | -0.61(-1.28%) |
Mar 07, 2017 | 47.91 | 48.14 | 47.48 | 47.52 | 285,545 | -0.59(-1.23%) |
Mar 06, 2017 | 47.88 | 48.44 | 47.57 | 48.11 | 252,741 | -0.20(-0.41%) |
Mar 03, 2017 | 48.29 | 48.69 | 48.14 | 48.31 | 240,734 | +0.03(+0.07%) |
Mar 02, 2017 | 49.97 | 49.97 | 48.24 | 48.28 | 216,224 | -1.69(-3.39%) |
Mar 01, 2017 | 49.86 | 50.30 | 49.53 | 49.97 | 402,368 | +1.17(+2.41%) |
Feb 28, 2017 | 49.21 | 49.29 | 48.59 | 48.79 | 253,072 | -0.75(-1.51%) |
Feb 27, 2017 | 49.36 | 49.61 | 49.14 | 49.54 | 219,673 | +0.09(+0.18%) |
Feb 24, 2017 | 49.41 | 49.73 | 49.26 | 49.45 | 310,192 | -0.62(-1.25%) |
Feb 23, 2017 | 49.95 | 50.17 | 49.29 | 50.07 | 237,225 | -0.02(-0.03%) |
Feb 22, 2017 | 49.65 | 50.30 | 49.49 | 50.09 | 276,693 | +0.25(+0.49%) |
Feb 21, 2017 | 49.50 | 49.86 | 49.36 | 49.84 | 385,302 | +0.53(+1.07%) |
Feb 17, 2017 | 49.32 | 49.32 | 49.32 | 0 | -0.26(-0.53%) | |
Feb 16, 2017 | 49.43 | 49.67 | 48.98 | 49.58 | 237,646 | +0.00(+0.00%) |
Feb 15, 2017 | 49.42 | 49.83 | 49.19 | 49.58 | 193,009 | +0.16(+0.33%) |
Feb 14, 2017 | 48.83 | 49.49 | 48.46 | 49.42 | 230,824 | +0.62(+1.26%) |
Feb 13, 2017 | 48.71 | 49.36 | 48.52 | 48.80 | 222,066 | +0.51(+1.05%) |
Feb 10, 2017 | 48.50 | 48.91 | 47.98 | 48.29 | 236,808 | +0.02(+0.03%) |
Feb 09, 2017 | 47.75 | 48.81 | 47.75 | 48.28 | 326,645 | +0.52(+1.08%) |
Feb 08, 2017 | 47.90 | 47.90 | 47.11 | 47.76 | 257,835 | -0.49(-1.02%) |
Feb 07, 2017 | 48.30 | 48.53 | 47.87 | 48.25 | 331,238 | -0.03(-0.07%) |
Feb 06, 2017 | 48.55 | 48.81 | 48.24 | 48.28 | 232,996 | -0.46(-0.94%) |
Feb 03, 2017 | 48.10 | 48.87 | 47.83 | 48.74 | 323,835 | +1.39(+2.93%) |
Feb 02, 2017 | 47.65 | 47.81 | 47.27 | 47.36 | 323,600 | -0.62(-1.28%) |
Feb 01, 2017 | 48.63 | 49.11 | 47.81 | 47.97 | 365,939 | +0.04(+0.09%) |
Jan 31, 2017 | 47.88 | 48.46 | 47.56 | 47.93 | 2,609,115 | -0.21(-0.44%) |
Jan 30, 2017 | 49.19 | 49.19 | 47.92 | 48.14 | 593,730 | -1.53(-3.08%) |
Jan 27, 2017 | 50.51 | 50.70 | 49.55 | 49.67 | 406,314 | -1.02(-2.01%) |
Jan 26, 2017 | 51.36 | 51.41 | 50.23 | 50.69 | 521,889 | -0.44(-0.87%) |
Jan 25, 2017 | 49.85 | 51.30 | 49.84 | 51.13 | 701,656 | +1.87(+3.80%) |
Jan 24, 2017 | 48.28 | 49.48 | 48.06 | 49.26 | 398,934 | +1.17(+2.44%) |
Jan 23, 2017 | 47.03 | 48.45 | 46.72 | 48.09 | 542,091 | +0.53(+1.11%) |
Jan 20, 2017 | 46.96 | 47.92 | 46.96 | 47.56 | 324,488 | +0.55(+1.17%) |
Jan 19, 2017 | 47.30 | 47.46 | 46.55 | 47.01 | 258,892 | -0.11(-0.23%) |
Jan 18, 2017 | 47.22 | 47.55 | 46.66 | 47.12 | 437,742 | -0.02(-0.05%) |
Jan 17, 2017 | 47.80 | 48.24 | 47.14 | 47.14 | 348,385 | -1.43(-2.94%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.53(+1.11%) | |
Jan 12, 2017 | 49.10 | 49.33 | 47.32 | 48.04 | 474,734 | -1.64(-3.31%) |
Jan 11, 2017 | 49.28 | 49.70 | 48.74 | 49.68 | 254,073 | +0.41(+0.83%) |
Jan 10, 2017 | 48.49 | 49.48 | 48.22 | 49.27 | 343,828 | +0.99(+2.04%) |
Jan 09, 2017 | 48.81 | 49.16 | 48.22 | 48.28 | 395,307 | -0.95(-1.93%) |
Jan 06, 2017 | 49.86 | 49.86 | 48.88 | 49.24 | 472,919 | -0.21(-0.42%) |
Jan 05, 2017 | 51.17 | 51.17 | 49.26 | 49.44 | 397,885 | -1.74(-3.40%) |
Jan 04, 2017 | 50.99 | 51.78 | 50.90 | 51.18 | 468,313 | +0.38(+0.74%) |