Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.56 | 46.03 | 45.38 | 45.73 | 1,584,412 | +0.10(+0.22%) |
Mar 30, 2017 | 44.82 | 45.64 | 44.82 | 45.62 | 973,514 | +0.82(+1.83%) |
Mar 29, 2017 | 44.88 | 44.93 | 44.38 | 44.80 | 995,911 | -0.10(-0.23%) |
Mar 28, 2017 | 43.99 | 45.19 | 43.99 | 44.90 | 1,089,438 | +0.81(+1.83%) |
Mar 27, 2017 | 43.56 | 44.14 | 43.12 | 44.10 | 1,683,036 | -0.55(-1.23%) |
Mar 24, 2017 | 44.85 | 45.14 | 44.32 | 44.65 | 1,481,778 | -0.10(-0.23%) |
Mar 23, 2017 | 44.36 | 45.20 | 44.34 | 44.75 | 1,805,885 | +0.32(+0.73%) |
Mar 22, 2017 | 43.79 | 44.69 | 43.47 | 44.43 | 1,783,872 | +0.24(+0.54%) |
Mar 21, 2017 | 46.56 | 46.56 | 44.06 | 44.19 | 2,123,609 | -2.24(-4.82%) |
Mar 20, 2017 | 46.57 | 46.95 | 46.03 | 46.42 | 3,154,816 | -0.15(-0.32%) |
Mar 17, 2017 | 46.49 | 46.65 | 46.11 | 46.57 | 38,547,244 | -0.01(-0.01%) |
Mar 16, 2017 | 46.39 | 46.90 | 46.15 | 46.58 | 2,324,832 | +0.42(+0.91%) |
Mar 15, 2017 | 46.97 | 47.06 | 45.87 | 46.16 | 2,769,448 | -0.61(-1.30%) |
Mar 14, 2017 | 47.13 | 47.16 | 46.20 | 46.77 | 1,407,354 | -0.50(-1.06%) |
Mar 13, 2017 | 47.92 | 48.06 | 47.20 | 47.27 | 2,690,832 | -0.14(-0.29%) |
Mar 10, 2017 | 47.32 | 47.65 | 46.85 | 47.41 | 854,821 | +0.05(+0.10%) |
Mar 09, 2017 | 47.27 | 47.60 | 47.09 | 47.36 | 694,885 | +0.33(+0.70%) |
Mar 08, 2017 | 47.73 | 47.89 | 47.01 | 47.03 | 714,404 | -0.01(-0.03%) |
Mar 07, 2017 | 47.31 | 47.42 | 46.89 | 47.04 | 805,903 | -0.29(-0.61%) |
Mar 06, 2017 | 47.29 | 47.63 | 47.04 | 47.33 | 765,260 | -0.37(-0.78%) |
Mar 03, 2017 | 47.51 | 47.88 | 47.19 | 47.70 | 627,993 | +0.17(+0.35%) |
Mar 02, 2017 | 48.50 | 48.50 | 47.47 | 47.53 | 874,440 | -0.91(-1.89%) |
Mar 01, 2017 | 48.04 | 48.97 | 47.71 | 48.45 | 1,442,929 | +1.48(+3.16%) |
Feb 28, 2017 | 47.32 | 47.35 | 46.39 | 46.97 | 1,136,994 | -0.51(-1.07%) |
Feb 27, 2017 | 46.93 | 47.49 | 46.66 | 47.47 | 670,158 | +0.55(+1.17%) |
Feb 24, 2017 | 46.37 | 47.09 | 46.37 | 46.92 | 911,474 | -0.02(-0.05%) |
Feb 23, 2017 | 47.58 | 47.58 | 46.81 | 46.95 | 1,044,294 | -0.67(-1.41%) |
Feb 22, 2017 | 47.03 | 47.86 | 47.03 | 47.62 | 937,397 | +0.25(+0.52%) |
Feb 21, 2017 | 47.33 | 47.48 | 47.11 | 47.37 | 837,882 | +0.23(+0.48%) |
Feb 17, 2017 | 47.15 | 47.15 | 47.15 | 0 | -0.13(-0.27%) | |
Feb 16, 2017 | 47.39 | 47.39 | 46.88 | 47.27 | 868,925 | +0.01(+0.01%) |
Feb 15, 2017 | 47.09 | 47.36 | 46.75 | 47.27 | 585,316 | +0.47(+1.01%) |
Feb 14, 2017 | 46.20 | 47.01 | 46.09 | 46.79 | 1,475,771 | +0.41(+0.89%) |
Feb 13, 2017 | 46.32 | 46.68 | 46.29 | 46.38 | 884,560 | +0.41(+0.88%) |
Feb 10, 2017 | 46.63 | 46.63 | 45.96 | 45.97 | 687,740 | -0.39(-0.84%) |
Feb 09, 2017 | 46.00 | 46.48 | 45.80 | 46.36 | 690,585 | +0.66(+1.44%) |
Feb 08, 2017 | 45.66 | 45.75 | 45.04 | 45.70 | 902,889 | -0.27(-0.59%) |
Feb 07, 2017 | 46.01 | 46.18 | 45.75 | 45.97 | 1,254,275 | +0.20(+0.43%) |
Feb 06, 2017 | 45.33 | 45.94 | 45.30 | 45.78 | 835,075 | +0.13(+0.29%) |
Feb 03, 2017 | 45.08 | 45.87 | 44.97 | 45.65 | 847,823 | +1.15(+2.58%) |
Feb 02, 2017 | 44.54 | 44.98 | 44.14 | 44.50 | 1,305,628 | -0.63(-1.39%) |
Feb 01, 2017 | 45.33 | 45.97 | 44.87 | 45.12 | 962,350 | +0.33(+0.73%) |
Jan 31, 2017 | 45.03 | 45.27 | 44.30 | 44.80 | 1,140,585 | -0.38(-0.83%) |
Jan 30, 2017 | 45.23 | 45.25 | 44.24 | 45.17 | 1,182,008 | -0.26(-0.57%) |
Jan 27, 2017 | 46.25 | 46.30 | 45.19 | 45.43 | 1,516,866 | -0.70(-1.52%) |
Jan 26, 2017 | 44.61 | 46.51 | 44.61 | 46.13 | 1,594,221 | +0.93(+2.05%) |
Jan 25, 2017 | 44.98 | 45.24 | 44.65 | 45.20 | 1,434,726 | +0.81(+1.83%) |
Jan 24, 2017 | 43.70 | 44.62 | 43.62 | 44.39 | 1,142,387 | +0.79(+1.81%) |
Jan 23, 2017 | 43.11 | 43.67 | 43.04 | 43.60 | 667,647 | +0.14(+0.32%) |
Jan 20, 2017 | 43.17 | 43.49 | 43.02 | 43.46 | 555,585 | +0.29(+0.68%) |
Jan 19, 2017 | 43.67 | 43.85 | 42.99 | 43.17 | 521,872 | -0.37(-0.85%) |
Jan 18, 2017 | 43.21 | 43.56 | 42.29 | 43.54 | 1,264,294 | +0.42(+0.97%) |
Jan 17, 2017 | 44.08 | 44.20 | 43.02 | 43.12 | 705,512 | -1.35(-3.03%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | +0.33(+0.76%) | |
Jan 12, 2017 | 44.50 | 44.50 | 43.48 | 44.13 | 832,347 | -0.65(-1.44%) |
Jan 11, 2017 | 44.49 | 44.80 | 44.17 | 44.78 | 1,493,140 | +0.28(+0.63%) |
Jan 10, 2017 | 44.24 | 44.63 | 43.88 | 44.50 | 982,744 | +0.47(+1.06%) |
Jan 09, 2017 | 44.40 | 44.42 | 43.85 | 44.03 | 1,186,355 | -0.60(-1.35%) |
Jan 06, 2017 | 44.21 | 44.68 | 43.96 | 44.63 | 1,755,962 | +0.64(+1.45%) |
Jan 05, 2017 | 43.44 | 44.03 | 43.26 | 43.99 | 2,196,189 | +0.77(+1.77%) |
Jan 04, 2017 | 41.90 | 43.27 | 41.67 | 43.23 | 1,626,144 | +1.57(+3.77%) |