Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.08 | 46.22 | 45.97 | 46.04 | 633,854 | -0.03(-0.06%) |
Mar 30, 2017 | 46.12 | 46.21 | 45.87 | 46.06 | 557,479 | -0.08(-0.18%) |
Mar 29, 2017 | 46.05 | 46.29 | 45.86 | 46.15 | 621,118 | +0.02(+0.04%) |
Mar 28, 2017 | 45.84 | 46.36 | 45.62 | 46.13 | 408,660 | +0.24(+0.53%) |
Mar 27, 2017 | 45.39 | 45.90 | 45.34 | 45.88 | 419,968 | -0.05(-0.10%) |
Mar 24, 2017 | 46.42 | 46.42 | 45.72 | 45.93 | 333,924 | -0.38(-0.81%) |
Mar 23, 2017 | 46.09 | 46.70 | 46.03 | 46.31 | 402,005 | +0.21(+0.45%) |
Mar 22, 2017 | 45.88 | 46.17 | 45.61 | 46.10 | 299,265 | +0.21(+0.45%) |
Mar 21, 2017 | 46.64 | 46.79 | 45.86 | 45.89 | 432,184 | -0.73(-1.56%) |
Mar 20, 2017 | 46.39 | 46.70 | 46.33 | 46.62 | 377,507 | +0.24(+0.53%) |
Mar 17, 2017 | 46.44 | 46.55 | 46.23 | 46.37 | 825,212 | +0.00(+0.00%) |
Mar 16, 2017 | 46.70 | 46.77 | 46.20 | 46.37 | 524,075 | -0.30(-0.65%) |
Mar 15, 2017 | 46.44 | 46.86 | 46.23 | 46.68 | 473,143 | +0.44(+0.96%) |
Mar 14, 2017 | 46.30 | 46.60 | 46.20 | 46.23 | 368,670 | -0.26(-0.57%) |
Mar 13, 2017 | 46.52 | 46.65 | 46.26 | 46.50 | 660,621 | +0.03(+0.06%) |
Mar 10, 2017 | 46.28 | 46.50 | 46.25 | 46.47 | 602,892 | +0.42(+0.92%) |
Mar 09, 2017 | 45.92 | 46.08 | 45.62 | 46.05 | 668,748 | +0.29(+0.64%) |
Mar 08, 2017 | 45.55 | 45.90 | 45.49 | 45.75 | 525,160 | +0.26(+0.58%) |
Mar 07, 2017 | 45.81 | 46.11 | 45.47 | 45.49 | 526,305 | -0.46(-1.00%) |
Mar 06, 2017 | 46.46 | 46.53 | 45.84 | 45.95 | 396,502 | -0.61(-1.32%) |
Mar 03, 2017 | 46.36 | 46.66 | 46.19 | 46.56 | 406,276 | +0.07(+0.14%) |
Mar 02, 2017 | 47.04 | 47.10 | 46.44 | 46.50 | 413,423 | -0.65(-1.38%) |
Mar 01, 2017 | 47.11 | 47.38 | 46.77 | 47.15 | 710,049 | +0.44(+0.95%) |
Feb 28, 2017 | 46.69 | 46.85 | 46.55 | 46.70 | 800,793 | -0.09(-0.20%) |
Feb 27, 2017 | 46.49 | 46.88 | 46.42 | 46.80 | 722,428 | +0.30(+0.65%) |
Feb 24, 2017 | 46.64 | 46.79 | 46.44 | 46.50 | 664,202 | -0.36(-0.76%) |
Feb 23, 2017 | 46.44 | 47.04 | 46.44 | 46.86 | 822,839 | +0.60(+1.30%) |
Feb 22, 2017 | 46.20 | 46.35 | 45.80 | 46.25 | 593,901 | -0.08(-0.18%) |
Feb 21, 2017 | 45.80 | 46.45 | 45.80 | 46.34 | 781,782 | +0.53(+1.15%) |
Feb 17, 2017 | 45.81 | 45.81 | 45.81 | 0 | -0.28(-0.61%) | |
Feb 16, 2017 | 46.09 | 46.40 | 45.85 | 46.09 | 684,113 | +0.12(+0.27%) |
Feb 15, 2017 | 45.68 | 46.20 | 45.59 | 45.97 | 686,435 | +0.31(+0.68%) |
Feb 14, 2017 | 45.47 | 45.75 | 45.42 | 45.66 | 457,577 | +0.02(+0.04%) |
Feb 13, 2017 | 45.73 | 45.88 | 45.37 | 45.64 | 637,618 | +0.15(+0.33%) |
Feb 10, 2017 | 45.75 | 45.77 | 45.15 | 45.49 | 1,318,405 | -0.01(-0.02%) |
Feb 09, 2017 | 45.52 | 45.52 | 45.16 | 45.50 | 1,249,024 | -0.09(-0.21%) |
Feb 08, 2017 | 45.53 | 46.01 | 45.45 | 45.60 | 673,246 | -0.06(-0.12%) |
Feb 07, 2017 | 45.44 | 45.76 | 45.37 | 45.65 | 825,087 | +0.21(+0.45%) |
Feb 06, 2017 | 45.36 | 45.95 | 45.30 | 45.45 | 1,119,860 | -0.29(-0.63%) |
Feb 03, 2017 | 45.78 | 45.89 | 45.48 | 45.74 | 917,976 | +0.05(+0.10%) |
Feb 02, 2017 | 45.57 | 45.81 | 45.45 | 45.69 | 1,124,741 | +0.08(+0.18%) |
Feb 01, 2017 | 45.85 | 46.37 | 45.43 | 45.60 | 1,001,621 | -0.02(-0.04%) |
Jan 31, 2017 | 45.80 | 45.97 | 45.27 | 45.62 | 1,029,717 | -0.22(-0.49%) |
Jan 30, 2017 | 46.06 | 46.24 | 45.63 | 45.85 | 1,028,851 | -0.48(-1.03%) |
Jan 27, 2017 | 46.38 | 46.51 | 45.79 | 46.33 | 1,412,724 | -0.31(-0.66%) |
Jan 26, 2017 | 46.88 | 47.38 | 45.06 | 46.63 | 2,746,215 | -1.73(-3.58%) |
Jan 25, 2017 | 48.04 | 48.68 | 48.04 | 48.37 | 1,140,349 | +0.40(+0.84%) |
Jan 24, 2017 | 47.63 | 48.28 | 47.36 | 47.96 | 868,011 | +0.82(+1.75%) |
Jan 23, 2017 | 46.62 | 47.14 | 46.62 | 47.14 | 772,947 | +0.54(+1.17%) |
Jan 20, 2017 | 46.62 | 46.67 | 46.48 | 46.60 | 463,680 | +0.20(+0.42%) |
Jan 19, 2017 | 46.72 | 46.95 | 46.04 | 46.40 | 536,652 | -0.27(-0.58%) |
Jan 18, 2017 | 46.55 | 46.91 | 46.35 | 46.67 | 557,035 | +0.19(+0.40%) |
Jan 17, 2017 | 46.05 | 46.54 | 46.05 | 46.48 | 785,520 | -0.01(-0.02%) |
Jan 13, 2017 | 46.49 | 46.49 | 46.49 | 0 | +0.32(+0.69%) | |
Jan 12, 2017 | 46.19 | 46.23 | 45.95 | 46.18 | 546,094 | -0.16(-0.34%) |
Jan 11, 2017 | 46.24 | 46.48 | 46.09 | 46.33 | 427,181 | +0.19(+0.41%) |
Jan 10, 2017 | 46.26 | 46.41 | 46.00 | 46.15 | 415,828 | -0.19(-0.40%) |
Jan 09, 2017 | 46.48 | 46.77 | 46.21 | 46.33 | 487,510 | -0.36(-0.76%) |
Jan 06, 2017 | 46.57 | 46.93 | 46.48 | 46.69 | 542,945 | +0.19(+0.40%) |
Jan 05, 2017 | 46.55 | 47.03 | 46.39 | 46.50 | 691,754 | -0.14(-0.30%) |
Jan 04, 2017 | 45.60 | 46.82 | 45.60 | 46.64 | 1,249,496 | +1.11(+2.43%) |