Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.90 | 48.59 | 47.86 | 48.39 | 515,925 | +0.16(+0.33%) |
Mar 30, 2017 | 47.90 | 48.25 | 47.57 | 48.23 | 346,823 | +0.32(+0.66%) |
Mar 29, 2017 | 47.65 | 47.94 | 47.29 | 47.92 | 480,995 | +0.18(+0.39%) |
Mar 28, 2017 | 47.42 | 47.82 | 47.14 | 47.73 | 517,085 | +0.31(+0.66%) |
Mar 27, 2017 | 47.74 | 48.08 | 47.13 | 47.42 | 601,785 | -0.32(-0.67%) |
Mar 24, 2017 | 47.91 | 48.09 | 47.57 | 47.74 | 445,783 | -0.16(-0.33%) |
Mar 23, 2017 | 47.56 | 48.36 | 47.39 | 47.90 | 796,859 | +0.29(+0.60%) |
Mar 22, 2017 | 47.64 | 47.70 | 47.01 | 47.61 | 573,617 | +0.19(+0.40%) |
Mar 21, 2017 | 47.80 | 47.87 | 47.30 | 47.42 | 559,498 | -0.13(-0.28%) |
Mar 20, 2017 | 47.86 | 48.01 | 47.54 | 47.55 | 323,603 | -0.20(-0.41%) |
Mar 17, 2017 | 47.22 | 47.82 | 47.10 | 47.75 | 929,651 | +0.48(+1.02%) |
Mar 16, 2017 | 47.48 | 47.63 | 47.22 | 47.26 | 541,252 | -0.22(-0.47%) |
Mar 15, 2017 | 46.44 | 47.78 | 46.44 | 47.48 | 516,290 | +1.11(+2.40%) |
Mar 14, 2017 | 46.30 | 46.64 | 46.14 | 46.37 | 433,842 | -0.03(-0.06%) |
Mar 13, 2017 | 46.44 | 46.88 | 46.23 | 46.40 | 581,756 | +0.09(+0.18%) |
Mar 10, 2017 | 46.71 | 47.10 | 45.84 | 46.31 | 707,777 | -0.06(-0.13%) |
Mar 09, 2017 | 47.26 | 47.71 | 46.33 | 46.37 | 713,512 | -0.85(-1.80%) |
Mar 08, 2017 | 48.64 | 48.64 | 47.16 | 47.22 | 669,624 | -1.61(-3.30%) |
Mar 07, 2017 | 48.75 | 48.93 | 48.58 | 48.83 | 278,581 | -0.10(-0.20%) |
Mar 06, 2017 | 49.30 | 49.30 | 48.77 | 48.93 | 507,154 | -0.49(-0.99%) |
Mar 03, 2017 | 49.60 | 49.75 | 48.96 | 49.42 | 733,890 | -0.41(-0.83%) |
Mar 02, 2017 | 50.13 | 50.37 | 49.63 | 49.83 | 842,322 | -0.23(-0.46%) |
Mar 01, 2017 | 50.18 | 50.20 | 49.41 | 50.06 | 863,545 | -0.28(-0.56%) |
Feb 28, 2017 | 50.64 | 50.83 | 49.98 | 50.34 | 874,013 | -0.39(-0.77%) |
Feb 27, 2017 | 50.21 | 50.79 | 49.97 | 50.74 | 815,283 | +0.51(+1.02%) |
Feb 24, 2017 | 49.79 | 50.28 | 49.47 | 50.23 | 441,857 | +0.32(+0.64%) |
Feb 23, 2017 | 50.13 | 50.15 | 49.35 | 49.90 | 309,095 | +0.07(+0.13%) |
Feb 22, 2017 | 49.77 | 50.00 | 49.37 | 49.84 | 502,691 | +0.20(+0.41%) |
Feb 21, 2017 | 48.86 | 49.78 | 48.68 | 49.64 | 532,064 | +0.78(+1.60%) |
Feb 17, 2017 | 48.86 | 48.86 | 48.86 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.50 | 49.21 | 48.49 | 48.91 | 338,244 | +0.39(+0.81%) |
Feb 15, 2017 | 48.65 | 48.80 | 48.16 | 48.52 | 525,966 | -0.34(-0.69%) |
Feb 14, 2017 | 49.12 | 49.14 | 48.60 | 48.86 | 393,516 | -0.46(-0.94%) |
Feb 13, 2017 | 49.28 | 49.45 | 49.06 | 49.32 | 604,296 | +0.26(+0.53%) |
Feb 10, 2017 | 48.30 | 49.11 | 48.24 | 49.06 | 444,907 | +0.79(+1.63%) |
Feb 09, 2017 | 48.17 | 48.41 | 47.94 | 48.27 | 409,610 | +0.18(+0.37%) |
Feb 08, 2017 | 47.87 | 48.25 | 47.70 | 48.09 | 616,281 | +0.23(+0.49%) |
Feb 07, 2017 | 47.85 | 48.09 | 47.81 | 47.86 | 304,904 | +0.07(+0.14%) |
Feb 06, 2017 | 47.98 | 48.06 | 47.48 | 47.79 | 329,044 | -0.11(-0.23%) |
Feb 03, 2017 | 48.22 | 48.37 | 47.78 | 47.91 | 260,199 | +0.17(+0.35%) |
Feb 02, 2017 | 47.24 | 47.74 | 47.09 | 47.74 | 594,153 | +0.61(+1.30%) |
Feb 01, 2017 | 47.96 | 48.48 | 47.10 | 47.12 | 364,030 | -1.05(-2.18%) |
Jan 31, 2017 | 47.63 | 48.56 | 47.63 | 48.17 | 480,356 | +0.54(+1.13%) |
Jan 30, 2017 | 47.83 | 47.83 | 47.44 | 47.63 | 425,170 | -0.21(-0.44%) |
Jan 27, 2017 | 48.55 | 48.65 | 47.55 | 47.84 | 412,463 | -0.35(-0.72%) |
Jan 26, 2017 | 48.14 | 48.48 | 47.95 | 48.19 | 307,928 | -0.04(-0.08%) |
Jan 25, 2017 | 48.42 | 48.65 | 47.98 | 48.22 | 264,986 | -0.15(-0.31%) |
Jan 24, 2017 | 48.72 | 48.92 | 48.29 | 48.37 | 369,638 | -0.27(-0.55%) |
Jan 23, 2017 | 48.15 | 48.76 | 47.67 | 48.64 | 470,717 | +0.76(+1.60%) |
Jan 20, 2017 | 47.52 | 47.99 | 47.52 | 47.87 | 309,756 | +0.40(+0.85%) |
Jan 19, 2017 | 47.97 | 48.00 | 47.38 | 47.47 | 346,189 | -0.56(-1.17%) |
Jan 18, 2017 | 48.59 | 48.75 | 48.00 | 48.04 | 385,938 | -0.65(-1.33%) |
Jan 17, 2017 | 48.02 | 48.70 | 47.66 | 48.68 | 772,509 | +1.22(+2.57%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.00 | 48.09 | 46.80 | 47.99 | 1,070,271 | +0.98(+2.08%) |
Jan 11, 2017 | 46.76 | 47.28 | 46.53 | 47.01 | 670,322 | +0.32(+0.69%) |
Jan 10, 2017 | 46.30 | 46.96 | 46.09 | 46.69 | 525,324 | +0.27(+0.57%) |
Jan 09, 2017 | 47.46 | 47.46 | 46.38 | 46.42 | 515,683 | -0.81(-1.72%) |
Jan 06, 2017 | 47.92 | 48.20 | 47.15 | 47.23 | 586,563 | -0.93(-1.92%) |
Jan 05, 2017 | 47.02 | 48.26 | 46.81 | 48.16 | 608,560 | +1.05(+2.23%) |
Jan 04, 2017 | 46.69 | 47.38 | 46.69 | 47.11 | 772,636 | +0.51(+1.10%) |