Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.99 | 44.44 | 43.28 | 43.39 | 697,739 | -0.62(-1.42%) |
Mar 30, 2017 | 43.41 | 44.21 | 43.21 | 44.01 | 669,855 | +0.43(+0.99%) |
Mar 29, 2017 | 40.64 | 44.28 | 40.30 | 43.58 | 1,499,916 | +2.97(+7.30%) |
Mar 28, 2017 | 39.15 | 40.66 | 39.15 | 40.62 | 980,668 | +1.25(+3.18%) |
Mar 27, 2017 | 38.73 | 39.98 | 38.62 | 39.36 | 799,315 | +0.00(+0.00%) |
Mar 24, 2017 | 39.24 | 39.57 | 38.92 | 39.36 | 485,348 | +0.12(+0.32%) |
Mar 23, 2017 | 38.99 | 40.22 | 38.99 | 39.24 | 1,188,454 | +0.31(+0.79%) |
Mar 22, 2017 | 39.83 | 39.83 | 38.62 | 38.93 | 1,276,445 | -0.90(-2.27%) |
Mar 21, 2017 | 41.22 | 41.22 | 39.08 | 39.84 | 1,204,100 | -1.46(-3.53%) |
Mar 20, 2017 | 43.24 | 43.37 | 41.05 | 41.30 | 939,268 | -1.96(-4.53%) |
Mar 17, 2017 | 43.28 | 43.84 | 43.01 | 43.25 | 1,000,296 | -0.02(-0.06%) |
Mar 16, 2017 | 43.04 | 43.74 | 42.79 | 43.28 | 547,354 | +0.13(+0.31%) |
Mar 15, 2017 | 43.09 | 43.39 | 42.33 | 43.14 | 499,561 | -0.01(-0.02%) |
Mar 14, 2017 | 43.03 | 43.51 | 42.68 | 43.15 | 486,623 | +0.29(+0.68%) |
Mar 13, 2017 | 43.65 | 43.92 | 42.51 | 42.86 | 791,811 | -1.22(-2.77%) |
Mar 10, 2017 | 43.90 | 44.35 | 43.45 | 44.08 | 637,556 | +0.34(+0.78%) |
Mar 09, 2017 | 44.22 | 44.32 | 43.34 | 43.74 | 706,649 | -0.48(-1.09%) |
Mar 08, 2017 | 42.79 | 44.75 | 42.42 | 44.22 | 1,181,828 | +1.43(+3.35%) |
Mar 07, 2017 | 42.52 | 43.06 | 42.30 | 42.79 | 958,069 | +0.16(+0.37%) |
Mar 06, 2017 | 43.67 | 43.73 | 42.43 | 42.63 | 823,012 | -1.35(-3.07%) |
Mar 03, 2017 | 44.67 | 44.91 | 43.41 | 43.98 | 897,433 | -0.61(-1.38%) |
Mar 02, 2017 | 43.73 | 44.69 | 43.49 | 44.60 | 1,703,498 | +0.47(+1.07%) |
Mar 01, 2017 | 45.67 | 46.20 | 43.79 | 44.12 | 1,450,353 | -1.09(-2.42%) |
Feb 28, 2017 | 46.47 | 46.65 | 44.60 | 45.22 | 1,760,652 | -1.32(-2.83%) |
Feb 27, 2017 | 47.12 | 47.82 | 46.52 | 46.54 | 7,075,692 | -0.74(-1.56%) |
Feb 24, 2017 | 46.66 | 47.85 | 46.29 | 47.28 | 3,730,609 | +1.92(+4.24%) |
Feb 23, 2017 | 45.96 | 47.12 | 45.24 | 45.35 | 1,397,661 | -0.46(-1.01%) |
Feb 22, 2017 | 44.33 | 46.64 | 44.33 | 45.82 | 1,848,014 | +1.40(+3.16%) |
Feb 21, 2017 | 45.82 | 48.77 | 44.26 | 44.41 | 2,548,920 | -4.01(-8.29%) |
Feb 17, 2017 | 48.43 | 48.43 | 48.43 | 0 | +0.22(+0.45%) | |
Feb 16, 2017 | 49.80 | 50.23 | 47.86 | 48.21 | 784,678 | -2.02(-4.01%) |
Feb 15, 2017 | 48.95 | 50.56 | 48.93 | 50.23 | 580,721 | +1.09(+2.21%) |
Feb 14, 2017 | 47.56 | 49.35 | 47.56 | 49.14 | 531,285 | +1.24(+2.58%) |
Feb 13, 2017 | 49.04 | 49.42 | 47.62 | 47.91 | 498,195 | -0.85(-1.75%) |
Feb 10, 2017 | 47.89 | 49.59 | 47.47 | 48.76 | 766,474 | +1.24(+2.62%) |
Feb 09, 2017 | 46.52 | 48.02 | 46.05 | 47.52 | 628,314 | +1.00(+2.14%) |
Feb 08, 2017 | 45.17 | 46.56 | 44.82 | 46.52 | 826,095 | +1.29(+2.86%) |
Feb 07, 2017 | 46.88 | 46.88 | 45.16 | 45.23 | 950,526 | -1.43(-3.07%) |
Feb 06, 2017 | 47.45 | 48.38 | 46.59 | 46.66 | 522,300 | -0.77(-1.63%) |
Feb 03, 2017 | 47.17 | 49.23 | 46.16 | 47.43 | 1,713,429 | +0.29(+0.62%) |
Feb 02, 2017 | 46.30 | 47.81 | 46.07 | 47.14 | 751,968 | +0.98(+2.12%) |
Feb 01, 2017 | 46.75 | 46.96 | 45.78 | 46.16 | 702,031 | -0.65(-1.38%) |
Jan 31, 2017 | 45.56 | 46.98 | 45.12 | 46.81 | 835,066 | +0.54(+1.17%) |
Jan 30, 2017 | 45.10 | 46.64 | 44.46 | 46.27 | 894,605 | +0.95(+2.09%) |
Jan 27, 2017 | 47.08 | 47.28 | 45.14 | 45.33 | 743,141 | -1.59(-3.39%) |
Jan 26, 2017 | 47.63 | 48.19 | 46.91 | 46.92 | 387,944 | -0.70(-1.46%) |
Jan 25, 2017 | 47.75 | 48.22 | 47.47 | 47.62 | 426,387 | +0.05(+0.10%) |
Jan 24, 2017 | 47.23 | 47.90 | 47.08 | 47.57 | 523,293 | +0.57(+1.22%) |
Jan 23, 2017 | 47.28 | 47.58 | 46.64 | 46.99 | 396,982 | -0.32(-0.67%) |
Jan 20, 2017 | 46.75 | 47.68 | 46.30 | 47.31 | 502,138 | +0.79(+1.69%) |
Jan 19, 2017 | 47.22 | 47.91 | 46.12 | 46.52 | 437,372 | -0.66(-1.41%) |
Jan 18, 2017 | 47.02 | 47.60 | 45.66 | 47.18 | 759,885 | -0.07(-0.16%) |
Jan 17, 2017 | 47.12 | 48.80 | 46.84 | 47.26 | 770,370 | +0.43(+0.92%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.07(+0.14%) | |
Jan 12, 2017 | 46.90 | 47.32 | 46.50 | 46.76 | 806,527 | -0.33(-0.70%) |
Jan 11, 2017 | 46.61 | 47.14 | 45.91 | 47.09 | 774,428 | +0.66(+1.41%) |
Jan 10, 2017 | 46.23 | 47.43 | 46.05 | 46.44 | 754,433 | -0.13(-0.28%) |
Jan 09, 2017 | 46.58 | 47.09 | 46.19 | 46.57 | 620,975 | -0.19(-0.41%) |
Jan 06, 2017 | 47.23 | 47.29 | 46.35 | 46.76 | 1,113,891 | -0.09(-0.19%) |
Jan 05, 2017 | 50.13 | 50.33 | 45.82 | 46.85 | 2,463,633 | -5.33(-10.22%) |
Jan 04, 2017 | 51.58 | 52.62 | 51.58 | 52.19 | 675,491 | +1.00(+1.94%) |