Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.71 | 46.16 | 45.44 | 45.88 | 755,942 | +0.15(+0.32%) |
Mar 30, 2017 | 45.71 | 46.08 | 45.64 | 45.74 | 891,650 | -0.08(-0.18%) |
Mar 29, 2017 | 46.02 | 46.02 | 45.62 | 45.82 | 557,983 | -0.24(-0.51%) |
Mar 28, 2017 | 45.54 | 46.37 | 44.81 | 46.06 | 608,733 | +0.48(+1.06%) |
Mar 27, 2017 | 45.15 | 45.74 | 45.04 | 45.57 | 948,074 | -0.23(-0.50%) |
Mar 24, 2017 | 46.38 | 46.43 | 45.71 | 45.80 | 982,834 | -0.32(-0.69%) |
Mar 23, 2017 | 46.26 | 46.65 | 46.09 | 46.12 | 439,675 | -0.17(-0.37%) |
Mar 22, 2017 | 46.04 | 46.36 | 45.66 | 46.29 | 602,837 | +0.12(+0.26%) |
Mar 21, 2017 | 47.53 | 47.53 | 46.09 | 46.17 | 791,815 | -1.27(-2.68%) |
Mar 20, 2017 | 47.52 | 47.68 | 47.09 | 47.45 | 521,123 | -0.08(-0.17%) |
Mar 17, 2017 | 47.51 | 47.69 | 47.29 | 47.53 | 1,121,964 | +0.05(+0.10%) |
Mar 16, 2017 | 47.42 | 47.73 | 47.30 | 47.48 | 508,640 | +0.22(+0.46%) |
Mar 15, 2017 | 47.76 | 47.85 | 47.11 | 47.27 | 741,520 | -0.25(-0.54%) |
Mar 14, 2017 | 47.35 | 47.61 | 46.99 | 47.52 | 604,915 | +0.10(+0.21%) |
Mar 13, 2017 | 46.97 | 47.43 | 46.63 | 47.42 | 649,431 | +0.41(+0.87%) |
Mar 10, 2017 | 46.66 | 47.03 | 46.47 | 47.01 | 499,265 | +0.40(+0.87%) |
Mar 09, 2017 | 46.55 | 46.90 | 46.46 | 46.61 | 552,894 | +0.13(+0.28%) |
Mar 08, 2017 | 46.56 | 46.76 | 46.42 | 46.47 | 401,332 | +0.14(+0.29%) |
Mar 07, 2017 | 46.24 | 46.67 | 45.97 | 46.34 | 555,418 | -0.05(-0.12%) |
Mar 06, 2017 | 46.55 | 46.73 | 46.25 | 46.39 | 445,187 | -0.29(-0.62%) |
Mar 03, 2017 | 46.15 | 46.76 | 44.61 | 46.68 | 627,883 | +0.43(+0.92%) |
Mar 02, 2017 | 46.43 | 46.82 | 46.06 | 46.26 | 502,978 | -0.48(-1.03%) |
Mar 01, 2017 | 46.62 | 46.94 | 46.18 | 46.74 | 712,185 | +0.94(+2.05%) |
Feb 28, 2017 | 46.39 | 46.50 | 45.62 | 45.80 | 1,596,456 | -0.70(-1.51%) |
Feb 27, 2017 | 46.38 | 46.54 | 46.20 | 46.50 | 630,437 | +0.16(+0.35%) |
Feb 24, 2017 | 45.59 | 46.35 | 45.54 | 46.34 | 416,662 | +0.35(+0.75%) |
Feb 23, 2017 | 45.95 | 46.23 | 45.56 | 45.99 | 589,311 | -0.03(-0.06%) |
Feb 22, 2017 | 45.45 | 46.23 | 45.45 | 46.02 | 703,032 | +0.37(+0.82%) |
Feb 21, 2017 | 45.92 | 46.14 | 45.42 | 45.65 | 741,928 | -0.28(-0.61%) |
Feb 17, 2017 | 45.93 | 45.93 | 45.93 | 0 | +0.17(+0.38%) | |
Feb 16, 2017 | 45.59 | 45.92 | 45.49 | 45.76 | 509,128 | -0.02(-0.04%) |
Feb 15, 2017 | 44.98 | 45.82 | 44.59 | 45.77 | 899,334 | +0.79(+1.76%) |
Feb 14, 2017 | 45.06 | 45.12 | 44.38 | 44.98 | 680,935 | -0.08(-0.18%) |
Feb 13, 2017 | 45.25 | 45.46 | 44.87 | 45.06 | 770,332 | -0.07(-0.16%) |
Feb 10, 2017 | 44.83 | 45.17 | 44.62 | 45.14 | 471,523 | +0.42(+0.94%) |
Feb 09, 2017 | 44.05 | 44.87 | 44.05 | 44.72 | 588,452 | +0.84(+1.91%) |
Feb 08, 2017 | 44.38 | 43.60 | 43.88 | 996,229 | -0.50(-1.13%) | |
Feb 07, 2017 | 44.68 | 44.79 | 44.26 | 44.38 | 678,393 | -0.29(-0.65%) |
Feb 06, 2017 | 44.47 | 44.97 | 44.29 | 44.67 | 435,752 | +0.02(+0.04%) |
Feb 03, 2017 | 44.60 | 44.89 | 44.30 | 44.65 | 965,936 | +0.37(+0.84%) |
Feb 02, 2017 | 44.05 | 44.59 | 43.55 | 44.28 | 699,364 | +0.14(+0.31%) |
Feb 01, 2017 | 44.55 | 44.83 | 43.83 | 44.15 | 624,504 | +0.02(+0.04%) |
Jan 31, 2017 | 44.43 | 44.65 | 43.97 | 44.13 | 1,282,758 | -0.28(-0.64%) |
Jan 30, 2017 | 44.28 | 44.69 | 43.92 | 44.41 | 690,279 | -0.21(-0.47%) |
Jan 27, 2017 | 44.89 | 44.89 | 44.30 | 44.62 | 970,638 | -0.21(-0.47%) |
Jan 26, 2017 | 45.94 | 46.03 | 44.56 | 44.83 | 924,169 | -1.66(-3.56%) |
Jan 25, 2017 | 46.54 | 46.72 | 46.14 | 46.48 | 797,010 | +0.16(+0.35%) |
Jan 24, 2017 | 45.57 | 46.45 | 45.25 | 46.32 | 782,433 | +0.93(+2.04%) |
Jan 23, 2017 | 45.52 | 45.83 | 45.04 | 45.39 | 484,351 | -0.30(-0.66%) |
Jan 20, 2017 | 45.60 | 45.75 | 45.28 | 45.69 | 444,613 | +0.17(+0.38%) |
Jan 19, 2017 | 46.26 | 46.36 | 45.46 | 45.52 | 414,615 | -0.67(-1.46%) |
Jan 18, 2017 | 45.97 | 46.26 | 45.59 | 46.19 | 453,754 | +0.26(+0.57%) |
Jan 17, 2017 | 46.12 | 46.67 | 45.88 | 45.93 | 547,682 | -1.06(-2.26%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.33(+0.70%) | |
Jan 12, 2017 | 46.72 | 46.74 | 45.77 | 46.66 | 564,842 | -0.28(-0.59%) |
Jan 11, 2017 | 46.81 | 46.99 | 46.42 | 46.94 | 446,239 | +0.20(+0.44%) |
Jan 10, 2017 | 46.49 | 47.17 | 46.29 | 46.74 | 627,225 | +0.16(+0.35%) |
Jan 09, 2017 | 46.15 | 46.70 | 45.84 | 46.57 | 607,369 | +0.43(+0.93%) |
Jan 06, 2017 | 45.99 | 46.30 | 45.76 | 46.15 | 342,797 | +0.38(+0.83%) |
Jan 05, 2017 | 46.06 | 46.51 | 45.45 | 45.76 | 591,504 | -0.45(-0.98%) |
Jan 04, 2017 | 45.92 | 46.43 | 45.74 | 46.22 | 682,333 | +0.53(+1.15%) |