Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.06 | 48.22 | 47.91 | 48.02 | 78,988 | -0.12(-0.26%) |
Mar 30, 2017 | 48.46 | 48.46 | 48.02 | 48.14 | 20,474 | -0.25(-0.51%) |
Mar 29, 2017 | 48.18 | 48.45 | 48.01 | 48.39 | 28,881 | +0.05(+0.10%) |
Mar 28, 2017 | 48.30 | 48.45 | 48.16 | 48.34 | 3,831 | -0.02(-0.05%) |
Mar 27, 2017 | 48.17 | 48.39 | 48.16 | 48.36 | 6,372 | +0.27(+0.56%) |
Mar 24, 2017 | 48.08 | 48.11 | 47.98 | 48.09 | 9,887 | +0.19(+0.40%) |
Mar 23, 2017 | 47.67 | 48.07 | 47.67 | 47.90 | 18,958 | +0.03(+0.06%) |
Mar 22, 2017 | 47.79 | 47.95 | 47.48 | 47.87 | 5,628 | +0.21(+0.44%) |
Mar 21, 2017 | 49.23 | 49.23 | 47.66 | 47.66 | 5,779 | -0.36(-0.76%) |
Mar 20, 2017 | 48.08 | 48.12 | 47.80 | 48.03 | 18,542 | +0.03(+0.06%) |
Mar 17, 2017 | 47.74 | 48.04 | 47.72 | 48.00 | 14,123 | +0.21(+0.44%) |
Mar 16, 2017 | 47.92 | 47.97 | 47.73 | 47.79 | 8,133 | +0.21(+0.44%) |
Mar 15, 2017 | 47.10 | 47.73 | 47.10 | 47.58 | 7,063 | +0.51(+1.09%) |
Mar 14, 2017 | 47.41 | 47.41 | 46.81 | 47.06 | 2,121 | -0.24(-0.52%) |
Mar 13, 2017 | 47.33 | 47.43 | 47.21 | 47.31 | 9,339 | +0.26(+0.55%) |
Mar 10, 2017 | 47.00 | 47.12 | 46.93 | 47.05 | 8,447 | +0.54(+1.15%) |
Mar 09, 2017 | 46.64 | 46.78 | 46.51 | 46.51 | 5,558 | +0.21(+0.45%) |
Mar 08, 2017 | 46.62 | 46.73 | 46.31 | 46.31 | 23,400 | -0.55(-1.17%) |
Mar 07, 2017 | 46.58 | 46.85 | 46.58 | 46.85 | 10,036 | -0.04(-0.09%) |
Mar 06, 2017 | 46.80 | 46.99 | 46.78 | 46.90 | 12,693 | +0.12(+0.25%) |
Mar 03, 2017 | 46.87 | 47.14 | 46.78 | 46.78 | 10,215 | -0.05(-0.10%) |
Mar 02, 2017 | 46.85 | 46.94 | 46.74 | 46.83 | 4,112 | -0.14(-0.29%) |
Mar 01, 2017 | 46.65 | 47.22 | 46.65 | 46.96 | 192,322 | +0.07(+0.16%) |
Feb 28, 2017 | 46.69 | 46.89 | 46.68 | 46.89 | 10,678 | +0.23(+0.49%) |
Feb 27, 2017 | 46.59 | 46.88 | 46.57 | 46.66 | 3,446 | -0.11(-0.24%) |
Feb 24, 2017 | 46.53 | 46.96 | 46.46 | 46.77 | 23,893 | -0.21(-0.44%) |
Feb 23, 2017 | 47.12 | 47.12 | 46.79 | 46.98 | 7,297 | +0.23(+0.49%) |
Feb 22, 2017 | 46.66 | 46.84 | 46.63 | 46.75 | 9,250 | +0.07(+0.14%) |
Feb 21, 2017 | 46.72 | 46.79 | 46.49 | 46.68 | 10,262 | -0.02(-0.05%) |
Feb 17, 2017 | 46.71 | 46.71 | 46.71 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 46.63 | 46.73 | 46.58 | 46.66 | 8,682 | +0.11(+0.23%) |
Feb 15, 2017 | 46.34 | 46.34 | 46.22 | 46.56 | 4,538 | +0.16(+0.34%) |
Feb 14, 2017 | 46.36 | 46.41 | 46.14 | 46.40 | 5,366 | -0.12(-0.25%) |
Feb 13, 2017 | 46.51 | 46.65 | 46.42 | 46.51 | 17,487 | +0.06(+0.13%) |
Feb 10, 2017 | 46.35 | 46.47 | 46.07 | 46.46 | 16,185 | +0.17(+0.38%) |
Feb 09, 2017 | 46.09 | 46.35 | 46.09 | 46.28 | 6,715 | +0.31(+0.67%) |
Feb 08, 2017 | 46.10 | 46.36 | 45.96 | 45.98 | 22,423 | -0.09(-0.20%) |
Feb 07, 2017 | 45.95 | 46.11 | 45.70 | 46.07 | 14,032 | -0.01(-0.02%) |
Feb 06, 2017 | 46.05 | 46.09 | 45.92 | 46.08 | 10,651 | -0.20(-0.43%) |
Feb 03, 2017 | 46.26 | 46.43 | 46.04 | 46.27 | 9,970 | +0.13(+0.29%) |
Feb 02, 2017 | 45.85 | 46.14 | 45.81 | 46.14 | 10,477 | -0.07(-0.16%) |
Feb 01, 2017 | 45.84 | 46.26 | 45.84 | 46.22 | 18,574 | +0.27(+0.60%) |
Jan 31, 2017 | 45.78 | 45.98 | 45.61 | 45.94 | 6,802 | +0.23(+0.49%) |
Jan 30, 2017 | 47.78 | 47.78 | 45.56 | 45.72 | 6,529 | -0.27(-0.58%) |
Jan 27, 2017 | 45.99 | 45.99 | 45.84 | 45.98 | 5,455 | -0.03(-0.07%) |
Jan 26, 2017 | 46.04 | 46.06 | 45.99 | 46.02 | 15,225 | -0.19(-0.41%) |
Jan 25, 2017 | 46.08 | 46.21 | 45.99 | 46.21 | 23,216 | +0.42(+0.92%) |
Jan 24, 2017 | 45.82 | 45.82 | 45.64 | 45.79 | 7,952 | -0.01(-0.02%) |
Jan 23, 2017 | 45.56 | 45.80 | 45.53 | 45.79 | 11,438 | +0.18(+0.40%) |
Jan 20, 2017 | 45.57 | 45.62 | 45.30 | 45.61 | 8,910 | +0.11(+0.24%) |
Jan 19, 2017 | 45.54 | 45.54 | 45.37 | 45.50 | 33,982 | -0.07(-0.15%) |
Jan 18, 2017 | 45.71 | 45.76 | 45.34 | 45.57 | 7,738 | +0.02(+0.05%) |
Jan 17, 2017 | 45.70 | 45.84 | 45.54 | 45.54 | 10,735 | -0.22(-0.47%) |
Jan 13, 2017 | 45.76 | 45.76 | 45.76 | 0 | +0.15(+0.33%) | |
Jan 12, 2017 | 45.74 | 45.74 | 45.51 | 45.61 | 3,843 | +0.07(+0.15%) |
Jan 11, 2017 | 45.35 | 45.67 | 44.96 | 45.54 | 11,110 | +0.19(+0.43%) |
Jan 10, 2017 | 45.44 | 45.66 | 45.20 | 45.35 | 62,189 | -0.11(-0.24%) |
Jan 09, 2017 | 45.30 | 45.47 | 45.15 | 45.45 | 12,929 | +0.21(+0.46%) |
Jan 06, 2017 | 45.47 | 45.50 | 45.25 | 45.25 | 9,555 | -0.39(-0.85%) |
Jan 05, 2017 | 44.94 | 45.64 | 44.94 | 45.64 | 201,346 | +0.50(+1.10%) |
Jan 04, 2017 | 44.91 | 45.15 | 44.82 | 45.14 | 25,801 | +0.41(+0.91%) |