Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.95 | 45.07 | 44.66 | 44.76 | 1,209,086 | -0.24(-0.54%) |
Mar 30, 2017 | 45.19 | 45.38 | 44.90 | 45.00 | 686,801 | -0.05(-0.11%) |
Mar 29, 2017 | 46.01 | 46.10 | 44.95 | 45.04 | 1,160,125 | -1.20(-2.60%) |
Mar 28, 2017 | 46.97 | 47.49 | 45.60 | 46.25 | 888,977 | -0.96(-2.04%) |
Mar 27, 2017 | 46.49 | 47.58 | 46.01 | 47.21 | 668,344 | +0.53(+1.14%) |
Mar 24, 2017 | 45.91 | 47.07 | 45.86 | 46.68 | 524,786 | +0.77(+1.68%) |
Mar 23, 2017 | 45.38 | 46.08 | 44.95 | 45.91 | 521,533 | +0.34(+0.74%) |
Mar 22, 2017 | 45.00 | 45.71 | 44.37 | 45.57 | 1,012,706 | +0.63(+1.39%) |
Mar 21, 2017 | 47.36 | 47.45 | 44.86 | 44.95 | 999,759 | -2.26(-4.80%) |
Mar 20, 2017 | 48.13 | 48.42 | 47.02 | 47.21 | 940,044 | -0.87(-1.80%) |
Mar 17, 2017 | 46.34 | 48.18 | 46.30 | 48.08 | 1,639,811 | +1.64(+3.53%) |
Mar 16, 2017 | 48.13 | 48.18 | 46.10 | 46.44 | 981,601 | -1.49(-3.12%) |
Mar 15, 2017 | 46.15 | 48.44 | 46.01 | 47.93 | 1,163,048 | +1.69(+3.65%) |
Mar 14, 2017 | 46.87 | 47.16 | 46.08 | 46.25 | 789,883 | -0.77(-1.64%) |
Mar 13, 2017 | 46.25 | 47.43 | 46.01 | 47.02 | 722,230 | +0.58(+1.24%) |
Mar 10, 2017 | 47.02 | 47.21 | 46.04 | 46.44 | 882,850 | -0.39(-0.82%) |
Mar 09, 2017 | 47.07 | 47.50 | 46.75 | 46.83 | 546,083 | -0.19(-0.41%) |
Mar 08, 2017 | 46.39 | 47.16 | 45.81 | 47.02 | 875,483 | +0.72(+1.56%) |
Mar 07, 2017 | 47.55 | 47.79 | 46.10 | 46.30 | 913,683 | -1.40(-2.93%) |
Mar 06, 2017 | 47.74 | 47.93 | 46.83 | 47.69 | 924,378 | -0.43(-0.90%) |
Mar 03, 2017 | 47.50 | 48.32 | 47.50 | 48.13 | 628,580 | +0.77(+1.63%) |
Mar 02, 2017 | 47.60 | 47.79 | 47.08 | 47.36 | 745,062 | -0.24(-0.51%) |
Mar 01, 2017 | 47.55 | 48.46 | 47.55 | 47.60 | 885,204 | +0.72(+1.54%) |
Feb 28, 2017 | 47.65 | 48.01 | 46.87 | 46.87 | 816,097 | -0.82(-1.72%) |
Feb 27, 2017 | 48.03 | 48.22 | 47.50 | 47.69 | 593,302 | -0.48(-1.00%) |
Feb 24, 2017 | 47.55 | 48.32 | 47.40 | 48.18 | 478,154 | +0.43(+0.91%) |
Feb 23, 2017 | 48.37 | 48.42 | 47.55 | 47.74 | 786,970 | -0.58(-1.20%) |
Feb 22, 2017 | 48.27 | 48.56 | 48.03 | 48.32 | 560,246 | -0.14(-0.30%) |
Feb 21, 2017 | 48.46 | 48.85 | 48.03 | 48.46 | 758,006 | +0.00(+0.00%) |
Feb 17, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.10(-0.20%) | |
Feb 16, 2017 | 49.28 | 49.45 | 48.13 | 48.56 | 790,767 | -0.72(-1.47%) |
Feb 15, 2017 | 49.48 | 50.33 | 49.20 | 49.28 | 956,807 | +0.05(+0.10%) |
Feb 14, 2017 | 49.72 | 49.72 | 48.68 | 49.24 | 717,695 | -0.72(-1.45%) |
Feb 13, 2017 | 50.05 | 50.49 | 49.86 | 49.96 | 458,919 | +0.48(+0.97%) |
Feb 10, 2017 | 50.05 | 50.25 | 49.33 | 49.48 | 490,543 | -0.14(-0.29%) |
Feb 09, 2017 | 49.14 | 50.08 | 49.04 | 49.62 | 1,175,914 | +0.96(+1.98%) |
Feb 08, 2017 | 48.66 | 49.04 | 48.08 | 48.66 | 753,620 | +0.10(+0.20%) |
Feb 07, 2017 | 48.46 | 49.33 | 48.37 | 48.56 | 730,792 | +0.05(+0.10%) |
Feb 06, 2017 | 48.95 | 49.40 | 48.10 | 48.51 | 693,200 | -0.43(-0.89%) |
Feb 03, 2017 | 48.85 | 49.57 | 48.37 | 48.95 | 547,192 | +0.63(+1.30%) |
Feb 02, 2017 | 48.42 | 49.57 | 47.89 | 48.32 | 988,610 | -0.34(-0.69%) |
Feb 01, 2017 | 49.24 | 49.67 | 48.39 | 48.66 | 612,594 | -0.43(-0.88%) |
Jan 31, 2017 | 48.99 | 49.57 | 48.37 | 49.09 | 871,753 | -0.24(-0.49%) |
Jan 30, 2017 | 49.14 | 49.79 | 48.37 | 49.33 | 916,051 | -0.29(-0.58%) |
Jan 27, 2017 | 50.78 | 50.78 | 49.43 | 49.62 | 834,306 | -1.25(-2.46%) |
Jan 26, 2017 | 49.67 | 51.49 | 49.67 | 50.87 | 1,081,742 | +0.96(+1.93%) |
Jan 25, 2017 | 52.03 | 53.81 | 49.28 | 49.91 | 2,264,704 | -3.03(-5.73%) |
Jan 24, 2017 | 52.61 | 52.99 | 52.17 | 52.94 | 896,189 | +1.01(+1.95%) |
Jan 23, 2017 | 53.67 | 54.13 | 51.41 | 51.93 | 982,004 | -1.78(-3.32%) |
Jan 20, 2017 | 53.33 | 54.25 | 53.04 | 53.72 | 656,687 | +0.53(+1.00%) |
Jan 19, 2017 | 54.68 | 55.02 | 53.19 | 53.19 | 717,575 | -1.40(-2.56%) |
Jan 18, 2017 | 54.25 | 54.82 | 54.00 | 54.58 | 458,616 | +0.39(+0.71%) |
Jan 17, 2017 | 55.11 | 55.82 | 53.96 | 54.20 | 607,645 | -1.25(-2.26%) |
Jan 13, 2017 | 55.45 | 55.45 | 55.45 | 0 | +1.83(+3.41%) | |
Jan 12, 2017 | 54.53 | 54.73 | 53.13 | 53.62 | 537,236 | -1.35(-2.45%) |
Jan 11, 2017 | 54.63 | 54.97 | 53.40 | 54.97 | 901,200 | +0.58(+1.06%) |
Jan 10, 2017 | 54.20 | 55.49 | 53.76 | 54.39 | 1,077,152 | -0.14(-0.26%) |
Jan 09, 2017 | 53.23 | 55.21 | 52.94 | 54.53 | 580,983 | +1.06(+1.98%) |
Jan 06, 2017 | 54.92 | 54.92 | 52.80 | 53.47 | 721,531 | -1.40(-2.55%) |
Jan 05, 2017 | 55.40 | 55.74 | 54.74 | 54.87 | 598,759 | -0.87(-1.56%) |
Jan 04, 2017 | 54.15 | 56.37 | 54.10 | 55.74 | 726,086 | +1.64(+3.03%) |