Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.80 | 46.39 | 45.65 | 45.87 | 2,385,008 | +0.10(+0.23%) |
Mar 30, 2017 | 46.13 | 46.18 | 45.72 | 45.77 | 980,134 | -0.37(-0.80%) |
Mar 29, 2017 | 46.17 | 46.29 | 45.88 | 46.13 | 1,255,513 | -0.04(-0.09%) |
Mar 28, 2017 | 45.97 | 46.34 | 45.87 | 46.17 | 1,249,954 | +0.10(+0.23%) |
Mar 27, 2017 | 46.04 | 46.37 | 45.94 | 46.07 | 1,246,651 | +0.04(+0.09%) |
Mar 24, 2017 | 46.14 | 46.26 | 45.91 | 46.03 | 1,772,308 | -0.13(-0.28%) |
Mar 23, 2017 | 46.01 | 46.47 | 45.88 | 46.16 | 2,243,309 | +0.55(+1.21%) |
Mar 22, 2017 | 45.86 | 46.15 | 45.31 | 45.61 | 2,123,741 | -0.14(-0.32%) |
Mar 21, 2017 | 46.50 | 47.07 | 45.71 | 45.75 | 4,291,318 | -1.53(-3.24%) |
Mar 20, 2017 | 47.46 | 47.55 | 47.28 | 47.28 | 1,554,935 | -0.16(-0.34%) |
Mar 17, 2017 | 47.34 | 47.54 | 47.15 | 47.44 | 2,139,701 | +0.30(+0.63%) |
Mar 16, 2017 | 47.44 | 47.50 | 46.94 | 47.14 | 1,841,079 | -0.42(-0.89%) |
Mar 15, 2017 | 47.31 | 47.77 | 47.24 | 47.57 | 1,602,513 | +0.33(+0.70%) |
Mar 14, 2017 | 47.34 | 47.45 | 47.10 | 47.24 | 1,413,801 | -0.08(-0.17%) |
Mar 13, 2017 | 47.41 | 47.48 | 46.97 | 47.32 | 3,299,867 | -0.11(-0.24%) |
Mar 10, 2017 | 47.57 | 47.63 | 47.26 | 47.43 | 1,533,492 | +0.13(+0.27%) |
Mar 09, 2017 | 47.00 | 47.41 | 46.96 | 47.30 | 1,209,948 | +0.30(+0.63%) |
Mar 08, 2017 | 47.16 | 47.20 | 46.49 | 47.01 | 2,572,886 | -0.34(-0.73%) |
Mar 07, 2017 | 47.48 | 47.73 | 47.33 | 47.35 | 1,784,660 | -0.16(-0.34%) |
Mar 06, 2017 | 47.47 | 47.74 | 47.30 | 47.51 | 1,505,219 | -0.20(-0.42%) |
Mar 03, 2017 | 48.03 | 48.03 | 47.61 | 47.71 | 1,837,058 | -0.23(-0.48%) |
Mar 02, 2017 | 47.61 | 48.01 | 47.54 | 47.95 | 2,333,045 | +0.27(+0.57%) |
Mar 01, 2017 | 47.70 | 47.99 | 47.41 | 47.67 | 1,853,051 | +0.11(+0.24%) |
Feb 28, 2017 | 47.26 | 47.66 | 47.18 | 47.56 | 2,794,413 | +0.30(+0.64%) |
Feb 27, 2017 | 47.36 | 47.48 | 47.14 | 47.26 | 1,367,652 | -0.11(-0.24%) |
Feb 24, 2017 | 47.47 | 47.83 | 47.28 | 47.37 | 1,961,392 | +0.04(+0.08%) |
Feb 23, 2017 | 47.56 | 47.74 | 47.24 | 47.33 | 2,071,785 | -0.09(-0.19%) |
Feb 22, 2017 | 47.08 | 47.77 | 46.99 | 47.42 | 3,125,547 | +0.18(+0.37%) |
Feb 21, 2017 | 46.86 | 47.32 | 46.58 | 47.24 | 6,020,597 | +0.38(+0.80%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -3.26(-6.51%) | |
Feb 16, 2017 | 50.66 | 51.18 | 49.57 | 50.13 | 4,194,133 | -0.72(-1.42%) |
Feb 15, 2017 | 50.52 | 50.98 | 50.17 | 50.85 | 2,356,585 | +0.34(+0.67%) |
Feb 14, 2017 | 50.69 | 50.84 | 50.42 | 50.51 | 1,702,629 | -0.32(-0.63%) |
Feb 13, 2017 | 50.68 | 50.91 | 50.50 | 50.83 | 1,668,739 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.12 | 50.58 | 50.70 | 1,601,200 | -0.46(-0.89%) |
Feb 09, 2017 | 50.81 | 51.47 | 50.97 | 51.16 | 1,784,314 | +0.35(+0.69%) |
Feb 08, 2017 | 50.62 | 51.10 | 50.55 | 50.81 | 1,509,470 | +0.14(+0.27%) |
Feb 07, 2017 | 50.40 | 50.86 | 50.26 | 50.67 | 1,436,016 | +0.50(+1.01%) |
Feb 06, 2017 | 50.72 | 50.88 | 49.95 | 50.17 | 1,725,655 | -0.54(-1.07%) |
Feb 03, 2017 | 50.88 | 51.32 | 50.56 | 50.71 | 1,734,565 | +0.10(+0.19%) |
Feb 02, 2017 | 50.32 | 50.92 | 50.25 | 50.61 | 1,282,958 | +0.54(+1.07%) |
Feb 01, 2017 | 49.77 | 50.31 | 49.77 | 50.08 | 2,206,772 | +0.21(+0.42%) |
Jan 31, 2017 | 50.04 | 50.41 | 49.61 | 49.87 | 2,996,253 | -0.12(-0.24%) |
Jan 30, 2017 | 50.17 | 50.48 | 49.85 | 49.99 | 1,930,784 | -0.16(-0.32%) |
Jan 27, 2017 | 50.41 | 50.47 | 49.96 | 50.15 | 1,350,807 | -0.03(-0.06%) |
Jan 26, 2017 | 50.51 | 50.61 | 49.92 | 50.18 | 1,601,157 | -0.38(-0.76%) |
Jan 25, 2017 | 50.72 | 50.89 | 50.26 | 50.57 | 1,405,320 | -0.16(-0.32%) |
Jan 24, 2017 | 50.54 | 50.85 | 50.33 | 50.73 | 1,660,904 | +0.14(+0.29%) |
Jan 23, 2017 | 50.33 | 50.71 | 50.18 | 50.58 | 1,812,230 | +0.22(+0.45%) |
Jan 20, 2017 | 50.08 | 50.69 | 49.95 | 50.36 | 1,513,048 | +0.48(+0.96%) |
Jan 19, 2017 | 49.77 | 49.93 | 49.60 | 49.88 | 1,203,826 | -0.04(-0.08%) |
Jan 18, 2017 | 49.72 | 50.00 | 49.60 | 49.92 | 1,371,324 | +0.16(+0.32%) |
Jan 17, 2017 | 49.73 | 50.02 | 49.44 | 49.76 | 2,370,137 | +0.30(+0.60%) |
Jan 13, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.12(+0.24%) | |
Jan 12, 2017 | 48.36 | 49.81 | 48.29 | 49.34 | 3,092,618 | +1.14(+2.36%) |
Jan 11, 2017 | 47.98 | 48.47 | 47.62 | 48.20 | 2,899,224 | +0.11(+0.23%) |
Jan 10, 2017 | 48.12 | 48.21 | 47.87 | 48.09 | 1,948,589 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.35 | 47.71 | 47.88 | 1,564,065 | -0.48(-0.99%) |
Jan 06, 2017 | 48.45 | 48.67 | 48.26 | 48.36 | 1,115,130 | -0.18(-0.38%) |
Jan 05, 2017 | 48.62 | 48.75 | 48.26 | 48.55 | 1,868,195 | -0.10(-0.21%) |
Jan 04, 2017 | 48.39 | 48.96 | 48.34 | 48.65 | 1,578,248 | +0.33(+0.69%) |