Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.58 | 43.58 | 43.58 | 351 | -0.37(-0.85%) | |
Mar 30, 2017 | 43.95 | 43.95 | 43.95 | 43.95 | 2,651 | -0.33(-0.74%) |
Mar 29, 2017 | 44.20 | 44.28 | 44.19 | 44.28 | 6,099 | -0.54(-1.20%) |
Mar 28, 2017 | 44.26 | 44.82 | 44.26 | 44.82 | 2,490 | +0.64(+1.45%) |
Mar 27, 2017 | 44.13 | 44.18 | 44.11 | 44.18 | 799 | -0.02(-0.05%) |
Mar 24, 2017 | 44.26 | 44.26 | 44.09 | 44.20 | 3,388 | +0.36(+0.81%) |
Mar 23, 2017 | 43.77 | 43.96 | 43.65 | 43.84 | 3,358 | +0.07(+0.17%) |
Mar 22, 2017 | 43.69 | 43.77 | 43.66 | 43.77 | 2,180 | -0.07(-0.17%) |
Mar 21, 2017 | 44.27 | 44.27 | 43.84 | 43.84 | 7,430 | +0.05(+0.13%) |
Mar 20, 2017 | 43.74 | 43.79 | 43.74 | 43.79 | 2,633 | -0.04(-0.09%) |
Mar 17, 2017 | 43.79 | 43.87 | 43.79 | 43.83 | 1,799 | +0.20(+0.46%) |
Mar 16, 2017 | 43.67 | 43.94 | 43.63 | 43.63 | 4,456 | -0.11(-0.25%) |
Mar 15, 2017 | 43.28 | 43.74 | 43.28 | 43.74 | 1,734 | +0.18(+0.41%) |
Mar 14, 2017 | 43.37 | 43.56 | 43.37 | 43.56 | 2,325 | -0.28(-0.64%) |
Mar 13, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 477 | +0.26(+0.61%) |
Mar 10, 2017 | 43.59 | 43.60 | 43.58 | 43.58 | 1,358 | -0.33(-0.75%) |
Mar 09, 2017 | 43.93 | 43.93 | 43.85 | 43.91 | 1,478 | -0.30(-0.69%) |
Mar 08, 2017 | 44.26 | 44.26 | 44.21 | 44.21 | 1,195 | -0.46(-1.03%) |
Mar 07, 2017 | 44.66 | 44.81 | 44.59 | 44.67 | 1,933 | +0.14(+0.30%) |
Mar 06, 2017 | 44.52 | 44.57 | 44.48 | 44.53 | 2,722 | -0.41(-0.91%) |
Mar 03, 2017 | 44.95 | 45.02 | 44.94 | 44.95 | 5,607 | +0.22(+0.48%) |
Mar 02, 2017 | 44.93 | 44.93 | 44.73 | 44.73 | 2,857 | -0.80(-1.75%) |
Mar 01, 2017 | 45.50 | 45.52 | 45.49 | 45.52 | 2,005 | +0.38(+0.84%) |
Feb 28, 2017 | 45.22 | 45.22 | 45.15 | 45.15 | 960 | -0.23(-0.52%) |
Feb 27, 2017 | 45.45 | 45.45 | 45.38 | 45.38 | 728 | -0.23(-0.50%) |
Feb 24, 2017 | 45.49 | 45.61 | 45.49 | 45.61 | 961 | -0.72(-1.55%) |
Feb 23, 2017 | 46.20 | 46.41 | 46.20 | 46.33 | 2,441 | +0.26(+0.56%) |
Feb 21, 2017 | 46.07 | 46.07 | 46.07 | 207 | +0.02(+0.03%) | |
Feb 17, 2017 | 46.05 | 46.05 | 46.05 | 0 | -0.17(-0.38%) | |
Feb 16, 2017 | 46.18 | 46.24 | 46.18 | 46.23 | 895 | -0.31(-0.67%) |
Feb 15, 2017 | 45.64 | 46.54 | 45.64 | 46.54 | 1,444 | +1.20(+2.65%) |
Feb 13, 2017 | 45.34 | 45.34 | 45.34 | 255 | +0.37(+0.82%) | |
Feb 10, 2017 | 44.92 | 44.98 | 44.89 | 44.97 | 2,939 | -0.86(-1.87%) |
Feb 09, 2017 | 45.57 | 45.89 | 45.57 | 45.83 | 2,392 | -0.22(-0.48%) |
Feb 08, 2017 | 46.01 | 46.09 | 46.01 | 46.05 | 1,232 | +0.68(+1.50%) |
Feb 07, 2017 | 45.37 | 45.37 | 45.26 | 45.37 | 635 | +0.31(+0.69%) |
Feb 06, 2017 | 44.97 | 45.06 | 44.97 | 45.06 | 1,545 | -0.79(-1.71%) |
Feb 03, 2017 | 45.80 | 45.85 | 45.80 | 45.85 | 1,047 | -1.26(-2.68%) |
Feb 02, 2017 | 46.06 | 47.16 | 46.06 | 47.11 | 6,912 | +1.55(+3.40%) |
Feb 01, 2017 | 45.44 | 45.67 | 45.43 | 45.56 | 1,448 | +0.48(+1.06%) |
Jan 31, 2017 | 44.92 | 45.12 | 44.92 | 45.08 | 75,950 | -0.12(-0.27%) |
Jan 30, 2017 | 45.07 | 45.20 | 45.07 | 45.20 | 1,161 | -0.26(-0.57%) |
Jan 27, 2017 | 45.46 | 45.46 | 45.46 | 45.46 | 822 | -0.62(-1.35%) |
Jan 26, 2017 | 46.11 | 46.11 | 46.00 | 46.08 | 2,699 | -0.07(-0.15%) |
Jan 25, 2017 | 45.88 | 46.15 | 45.88 | 46.15 | 4,421 | +0.08(+0.17%) |
Jan 24, 2017 | 46.06 | 46.21 | 45.88 | 46.07 | 13,023 | +0.93(+2.05%) |
Jan 23, 2017 | 44.90 | 45.15 | 44.90 | 45.15 | 2,881 | +0.49(+1.10%) |
Jan 20, 2017 | 44.61 | 44.70 | 44.61 | 44.66 | 1,799 | +0.10(+0.22%) |
Jan 19, 2017 | 44.72 | 44.72 | 44.47 | 44.55 | 859 | -0.26(-0.58%) |
Jan 18, 2017 | 45.07 | 45.07 | 44.63 | 44.81 | 2,540 | +0.20(+0.46%) |
Jan 17, 2017 | 44.24 | 44.61 | 44.20 | 44.61 | 883 | +0.25(+0.56%) |
Jan 13, 2017 | 44.36 | 44.36 | 44.36 | 0 | -0.38(-0.85%) | |
Jan 12, 2017 | 44.75 | 44.75 | 44.70 | 44.74 | 2,934 | +0.46(+1.03%) |
Jan 11, 2017 | 44.31 | 44.31 | 44.28 | 44.28 | 1,805 | +0.60(+1.39%) |
Jan 10, 2017 | 43.07 | 43.82 | 43.07 | 43.68 | 1,549 | +0.14(+0.32%) |
Jan 09, 2017 | 43.54 | 43.54 | 43.54 | 43.54 | 1,199 | -0.19(-0.43%) |
Jan 06, 2017 | 44.04 | 44.04 | 43.73 | 43.73 | 2,987 | -0.33(-0.75%) |
Jan 05, 2017 | 44.55 | 44.55 | 43.93 | 44.06 | 11,128 | +0.24(+0.55%) |
Jan 04, 2017 | 43.27 | 43.82 | 43.27 | 43.82 | 925 | +1.15(+2.70%) |