Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.10 | 47.56 | 46.97 | 47.45 | 919,875 | +0.30(+0.64%) |
Mar 30, 2017 | 47.34 | 47.53 | 47.11 | 47.15 | 1,098,331 | -0.03(-0.07%) |
Mar 29, 2017 | 46.78 | 47.56 | 46.78 | 47.18 | 1,408,159 | +0.50(+1.07%) |
Mar 28, 2017 | 46.62 | 46.95 | 46.62 | 46.68 | 794,222 | +0.07(+0.15%) |
Mar 27, 2017 | 46.89 | 47.00 | 46.43 | 46.61 | 1,036,596 | -0.56(-1.19%) |
Mar 24, 2017 | 47.32 | 47.51 | 47.05 | 47.18 | 847,158 | +0.01(+0.03%) |
Mar 23, 2017 | 47.45 | 47.60 | 47.07 | 47.16 | 1,339,995 | -0.19(-0.40%) |
Mar 22, 2017 | 47.96 | 47.96 | 47.14 | 47.35 | 1,694,052 | -0.64(-1.32%) |
Mar 21, 2017 | 47.97 | 48.20 | 47.40 | 47.99 | 1,188,527 | +0.02(+0.05%) |
Mar 20, 2017 | 47.74 | 48.08 | 47.57 | 47.97 | 843,552 | +0.06(+0.12%) |
Mar 17, 2017 | 48.42 | 48.42 | 47.83 | 47.91 | 3,093,561 | -0.45(-0.93%) |
Mar 16, 2017 | 48.28 | 48.41 | 47.97 | 48.36 | 719,330 | +0.19(+0.38%) |
Mar 15, 2017 | 47.77 | 48.24 | 47.68 | 48.17 | 1,699,638 | +0.56(+1.17%) |
Mar 14, 2017 | 47.34 | 47.94 | 47.30 | 47.62 | 1,186,562 | -0.22(-0.45%) |
Mar 13, 2017 | 47.46 | 47.97 | 47.44 | 47.84 | 929,713 | +0.15(+0.31%) |
Mar 10, 2017 | 47.77 | 47.87 | 47.51 | 47.69 | 786,062 | +0.25(+0.52%) |
Mar 09, 2017 | 47.05 | 47.55 | 46.89 | 47.44 | 1,667,123 | +0.24(+0.51%) |
Mar 08, 2017 | 47.95 | 48.03 | 47.16 | 47.20 | 693,369 | -0.77(-1.61%) |
Mar 07, 2017 | 47.86 | 48.05 | 47.53 | 47.97 | 429,290 | +0.00(+0.00%) |
Mar 06, 2017 | 47.88 | 48.18 | 47.55 | 47.97 | 942,031 | -0.02(-0.05%) |
Mar 03, 2017 | 47.90 | 48.20 | 47.74 | 48.00 | 536,602 | +0.02(+0.05%) |
Mar 02, 2017 | 47.87 | 48.18 | 47.76 | 47.97 | 921,447 | -0.14(-0.29%) |
Mar 01, 2017 | 47.96 | 48.25 | 47.88 | 48.11 | 1,004,704 | +0.29(+0.61%) |
Feb 28, 2017 | 47.63 | 48.02 | 47.53 | 47.82 | 790,605 | +0.14(+0.28%) |
Feb 27, 2017 | 47.97 | 48.13 | 47.57 | 47.69 | 1,220,345 | -0.43(-0.88%) |
Feb 24, 2017 | 48.44 | 48.50 | 47.53 | 48.11 | 1,359,872 | -0.23(-0.49%) |
Feb 23, 2017 | 48.63 | 48.97 | 47.87 | 48.35 | 1,993,117 | -0.07(-0.15%) |
Feb 22, 2017 | 49.19 | 49.47 | 48.38 | 48.42 | 1,288,970 | -1.07(-2.17%) |
Feb 21, 2017 | 49.61 | 49.77 | 49.21 | 49.50 | 920,577 | +0.03(+0.06%) |
Feb 17, 2017 | 49.46 | 49.46 | 49.46 | 0 | -0.53(-1.06%) | |
Feb 16, 2017 | 50.34 | 50.41 | 49.84 | 49.99 | 1,462,029 | +0.03(+0.06%) |
Feb 15, 2017 | 49.79 | 50.45 | 49.63 | 49.96 | 1,313,628 | +0.38(+0.77%) |
Feb 14, 2017 | 49.41 | 49.72 | 49.13 | 49.58 | 854,312 | +0.17(+0.35%) |
Feb 13, 2017 | 49.00 | 49.43 | 48.66 | 49.41 | 1,282,006 | +0.45(+0.92%) |
Feb 10, 2017 | 49.01 | 49.33 | 48.82 | 48.96 | 693,408 | +0.25(+0.52%) |
Feb 09, 2017 | 48.62 | 49.26 | 48.63 | 48.71 | 1,211,989 | +0.09(+0.18%) |
Feb 08, 2017 | 48.20 | 48.96 | 48.00 | 48.62 | 1,218,136 | +0.12(+0.24%) |
Feb 07, 2017 | 48.23 | 48.52 | 48.00 | 48.50 | 914,707 | +0.05(+0.10%) |
Feb 06, 2017 | 48.29 | 48.50 | 47.92 | 48.45 | 2,078,113 | -0.06(-0.13%) |
Feb 03, 2017 | 49.00 | 49.23 | 48.29 | 48.51 | 2,164,471 | -0.86(-1.74%) |
Feb 02, 2017 | 50.08 | 50.08 | 48.71 | 49.37 | 1,754,269 | -0.51(-1.03%) |
Feb 01, 2017 | 49.03 | 49.98 | 48.66 | 49.88 | 1,920,536 | +1.03(+2.12%) |
Jan 31, 2017 | 48.83 | 49.13 | 48.14 | 48.85 | 1,457,867 | +0.12(+0.25%) |
Jan 30, 2017 | 49.75 | 49.87 | 48.40 | 48.73 | 2,242,054 | -1.00(-2.00%) |
Jan 27, 2017 | 49.11 | 49.78 | 48.70 | 49.72 | 1,447,359 | +0.63(+1.29%) |
Jan 26, 2017 | 48.75 | 49.42 | 48.62 | 49.09 | 1,855,893 | +0.59(+1.22%) |
Jan 25, 2017 | 48.29 | 48.57 | 47.62 | 48.50 | 2,260,858 | +1.49(+3.17%) |
Jan 24, 2017 | 45.78 | 47.04 | 45.73 | 47.01 | 1,733,893 | +1.46(+3.22%) |
Jan 23, 2017 | 45.84 | 45.90 | 45.35 | 45.54 | 1,356,274 | -0.02(-0.04%) |
Jan 20, 2017 | 45.65 | 45.88 | 45.37 | 45.56 | 491,948 | +0.30(+0.66%) |
Jan 19, 2017 | 45.49 | 45.73 | 45.23 | 45.26 | 887,326 | -0.35(-0.78%) |
Jan 18, 2017 | 45.71 | 45.80 | 45.46 | 45.62 | 1,048,171 | -0.09(-0.19%) |
Jan 17, 2017 | 45.69 | 46.10 | 45.55 | 45.70 | 1,459,918 | +0.31(+0.69%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.35(+0.77%) | |
Jan 12, 2017 | 45.26 | 45.43 | 44.87 | 45.04 | 685,067 | -0.12(-0.27%) |
Jan 11, 2017 | 45.10 | 45.27 | 44.86 | 45.16 | 951,293 | +0.13(+0.30%) |
Jan 10, 2017 | 46.07 | 46.27 | 45.02 | 45.03 | 1,504,978 | -1.26(-2.73%) |
Jan 09, 2017 | 47.00 | 47.00 | 46.21 | 46.29 | 1,096,011 | -0.59(-1.26%) |
Jan 06, 2017 | 47.15 | 47.31 | 46.87 | 46.88 | 886,556 | -0.04(-0.08%) |
Jan 05, 2017 | 46.90 | 47.05 | 46.50 | 46.92 | 1,256,171 | +0.50(+1.08%) |
Jan 04, 2017 | 46.60 | 46.65 | 46.29 | 46.42 | 765,304 | +0.07(+0.14%) |