Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.55 | 43.91 | 43.03 | 43.18 | 127,774 | -0.29(-0.67%) |
Mar 30, 2017 | 42.19 | 43.60 | 42.19 | 43.47 | 91,537 | +1.25(+2.97%) |
Mar 29, 2017 | 42.31 | 42.41 | 41.99 | 42.21 | 128,965 | -0.15(-0.36%) |
Mar 28, 2017 | 41.72 | 42.50 | 41.44 | 42.37 | 473,085 | +0.60(+1.43%) |
Mar 27, 2017 | 41.17 | 41.79 | 40.53 | 41.77 | 543,352 | -0.10(-0.24%) |
Mar 24, 2017 | 42.30 | 42.30 | 41.51 | 41.87 | 73,472 | +0.10(+0.25%) |
Mar 23, 2017 | 41.33 | 42.21 | 41.22 | 41.77 | 117,482 | +0.51(+1.22%) |
Mar 22, 2017 | 41.37 | 41.74 | 40.91 | 41.27 | 200,917 | -0.41(-0.98%) |
Mar 21, 2017 | 44.17 | 44.83 | 41.64 | 41.67 | 455,884 | -2.33(-5.30%) |
Mar 20, 2017 | 44.46 | 44.46 | 43.94 | 44.00 | 325,696 | -0.60(-1.35%) |
Mar 17, 2017 | 44.53 | 44.70 | 43.92 | 44.61 | 112,561 | +0.20(+0.44%) |
Mar 16, 2017 | 44.13 | 44.62 | 44.07 | 44.41 | 59,178 | +0.37(+0.85%) |
Mar 15, 2017 | 44.21 | 44.60 | 43.96 | 44.04 | 162,284 | -0.10(-0.23%) |
Mar 14, 2017 | 43.95 | 44.19 | 43.52 | 44.14 | 232,495 | -0.09(-0.21%) |
Mar 13, 2017 | 43.89 | 44.47 | 43.89 | 44.23 | 50,534 | +0.22(+0.50%) |
Mar 10, 2017 | 44.62 | 44.62 | 43.62 | 44.01 | 72,777 | -0.15(-0.35%) |
Mar 09, 2017 | 44.23 | 44.65 | 44.04 | 44.17 | 124,387 | -0.09(-0.21%) |
Mar 08, 2017 | 45.08 | 45.29 | 44.25 | 44.26 | 61,591 | -0.49(-1.10%) |
Mar 07, 2017 | 44.91 | 45.11 | 44.61 | 44.75 | 48,301 | -0.20(-0.45%) |
Mar 06, 2017 | 45.01 | 45.10 | 44.55 | 44.96 | 101,769 | -0.26(-0.58%) |
Mar 03, 2017 | 45.35 | 45.38 | 44.95 | 45.22 | 87,180 | +0.21(+0.47%) |
Mar 02, 2017 | 46.39 | 46.39 | 44.98 | 45.01 | 112,476 | -1.14(-2.47%) |
Mar 01, 2017 | 45.74 | 46.23 | 45.74 | 46.15 | 72,682 | +1.20(+2.67%) |
Feb 28, 2017 | 45.42 | 45.48 | 44.80 | 44.95 | 67,804 | -0.62(-1.36%) |
Feb 27, 2017 | 45.47 | 45.58 | 45.28 | 45.57 | 60,834 | +0.17(+0.37%) |
Feb 24, 2017 | 45.48 | 45.48 | 45.15 | 45.40 | 73,592 | -0.32(-0.71%) |
Feb 23, 2017 | 45.77 | 45.77 | 45.04 | 45.72 | 77,691 | +0.04(+0.09%) |
Feb 22, 2017 | 45.44 | 45.71 | 45.34 | 45.68 | 69,617 | +0.09(+0.19%) |
Feb 21, 2017 | 45.65 | 45.80 | 45.32 | 45.59 | 219,531 | +0.20(+0.45%) |
Feb 17, 2017 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.31 | 45.58 | 44.93 | 45.42 | 94,164 | +0.09(+0.21%) |
Feb 15, 2017 | 45.25 | 45.48 | 45.02 | 45.32 | 93,769 | +0.13(+0.28%) |
Feb 14, 2017 | 44.74 | 45.24 | 44.41 | 45.20 | 112,623 | +0.57(+1.28%) |
Feb 13, 2017 | 44.46 | 44.83 | 44.46 | 44.62 | 297,696 | +0.42(+0.94%) |
Feb 10, 2017 | 44.88 | 44.89 | 43.88 | 44.21 | 105,654 | +0.29(+0.66%) |
Feb 09, 2017 | 43.33 | 44.04 | 43.33 | 43.92 | 169,930 | +0.67(+1.55%) |
Feb 08, 2017 | 43.63 | 43.74 | 42.88 | 43.25 | 130,988 | -0.51(-1.17%) |
Feb 07, 2017 | 43.98 | 44.40 | 43.58 | 43.76 | 89,509 | -0.22(-0.50%) |
Feb 06, 2017 | 44.28 | 44.45 | 43.86 | 43.98 | 83,965 | -0.39(-0.88%) |
Feb 03, 2017 | 43.83 | 44.40 | 43.62 | 44.37 | 234,886 | +1.10(+2.54%) |
Feb 02, 2017 | 43.59 | 43.64 | 43.09 | 43.27 | 166,207 | -0.55(-1.26%) |
Feb 01, 2017 | 44.56 | 44.86 | 43.65 | 43.83 | 123,423 | -0.17(-0.39%) |
Jan 31, 2017 | 43.74 | 44.09 | 43.63 | 44.00 | 85,487 | +0.09(+0.21%) |
Jan 30, 2017 | 44.47 | 44.47 | 43.60 | 43.90 | 154,056 | -0.83(-1.86%) |
Jan 27, 2017 | 44.97 | 45.93 | 44.57 | 44.74 | 199,842 | -0.37(-0.83%) |
Jan 26, 2017 | 45.02 | 45.11 | 44.69 | 45.11 | 134,217 | +0.30(+0.66%) |
Jan 25, 2017 | 44.63 | 44.90 | 44.55 | 44.81 | 211,103 | +0.56(+1.27%) |
Jan 24, 2017 | 43.40 | 44.36 | 43.40 | 44.25 | 174,861 | +0.88(+2.02%) |
Jan 23, 2017 | 43.83 | 43.83 | 43.06 | 43.37 | 183,943 | -0.15(-0.35%) |
Jan 20, 2017 | 43.89 | 44.21 | 43.23 | 43.53 | 181,251 | +0.43(+0.99%) |
Jan 19, 2017 | 43.44 | 43.89 | 42.86 | 43.10 | 719,462 | -0.26(-0.59%) |
Jan 18, 2017 | 43.09 | 43.41 | 42.86 | 43.36 | 177,336 | +0.27(+0.63%) |
Jan 17, 2017 | 44.38 | 44.38 | 43.05 | 43.09 | 98,816 | -1.34(-3.01%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.39(+0.89%) | |
Jan 12, 2017 | 45.08 | 45.08 | 43.60 | 44.03 | 103,091 | -0.90(-2.01%) |
Jan 11, 2017 | 44.79 | 44.97 | 44.28 | 44.93 | 155,885 | +0.26(+0.59%) |
Jan 10, 2017 | 44.51 | 44.68 | 44.00 | 44.67 | 84,203 | +0.64(+1.46%) |
Jan 09, 2017 | 44.74 | 44.74 | 43.97 | 44.03 | 135,393 | -0.60(-1.34%) |
Jan 06, 2017 | 44.80 | 45.00 | 44.58 | 44.62 | 77,141 | -0.04(-0.09%) |
Jan 05, 2017 | 45.47 | 45.47 | 44.31 | 44.67 | 68,830 | -0.87(-1.91%) |
Jan 04, 2017 | 44.96 | 45.59 | 44.96 | 45.54 | 122,515 | +0.61(+1.36%) |