Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.11 | 46.80 | 45.99 | 46.53 | 75,374 | +0.27(+0.58%) |
Mar 30, 2017 | 46.16 | 46.39 | 45.90 | 46.26 | 118,801 | +0.10(+0.22%) |
Mar 29, 2017 | 46.36 | 46.59 | 45.97 | 46.16 | 48,073 | -0.09(-0.19%) |
Mar 28, 2017 | 45.77 | 46.70 | 45.62 | 46.25 | 102,277 | +0.41(+0.89%) |
Mar 27, 2017 | 45.25 | 45.93 | 44.76 | 45.84 | 58,243 | +0.46(+1.01%) |
Mar 24, 2017 | 46.30 | 46.55 | 45.23 | 45.38 | 69,001 | -0.90(-1.94%) |
Mar 23, 2017 | 45.24 | 46.43 | 45.17 | 46.28 | 135,730 | +1.04(+2.30%) |
Mar 22, 2017 | 45.42 | 45.42 | 45.13 | 45.24 | 52,681 | -0.17(-0.37%) |
Mar 21, 2017 | 45.42 | 45.75 | 45.31 | 45.41 | 124,766 | -0.02(-0.04%) |
Mar 20, 2017 | 45.39 | 45.93 | 45.19 | 45.43 | 111,510 | +0.00(+0.00%) |
Mar 17, 2017 | 45.74 | 46.00 | 45.35 | 45.43 | 87,249 | -0.03(-0.07%) |
Mar 16, 2017 | 45.81 | 45.83 | 45.33 | 45.46 | 46,820 | -0.26(-0.57%) |
Mar 15, 2017 | 45.26 | 45.95 | 45.18 | 45.72 | 151,623 | +0.54(+1.20%) |
Mar 14, 2017 | 45.59 | 45.69 | 45.12 | 45.18 | 110,949 | -0.57(-1.25%) |
Mar 13, 2017 | 45.99 | 46.00 | 45.69 | 45.75 | 77,146 | -0.23(-0.50%) |
Mar 10, 2017 | 45.42 | 46.04 | 45.24 | 45.98 | 101,252 | +0.39(+0.86%) |
Mar 09, 2017 | 45.70 | 45.87 | 45.40 | 45.59 | 159,069 | -0.17(-0.37%) |
Mar 08, 2017 | 46.20 | 46.40 | 45.68 | 45.76 | 130,324 | -0.64(-1.38%) |
Mar 07, 2017 | 46.90 | 47.14 | 46.27 | 46.40 | 118,450 | -0.56(-1.19%) |
Mar 06, 2017 | 46.94 | 46.99 | 46.38 | 46.96 | 89,001 | -0.17(-0.36%) |
Mar 03, 2017 | 47.03 | 47.32 | 46.87 | 47.13 | 85,186 | +0.09(+0.19%) |
Mar 02, 2017 | 46.59 | 47.33 | 46.59 | 47.04 | 127,931 | +0.30(+0.64%) |
Mar 01, 2017 | 46.29 | 47.18 | 46.29 | 46.74 | 119,261 | +0.41(+0.88%) |
Feb 28, 2017 | 46.33 | 46.99 | 46.18 | 46.33 | 192,847 | +0.00(+0.00%) |
Feb 27, 2017 | 46.14 | 46.43 | 45.87 | 46.33 | 198,652 | +0.17(+0.37%) |
Feb 24, 2017 | 46.50 | 47.07 | 45.83 | 46.16 | 169,782 | -0.70(-1.49%) |
Feb 23, 2017 | 47.57 | 47.60 | 46.84 | 46.86 | 51,573 | -0.56(-1.18%) |
Feb 22, 2017 | 47.24 | 47.73 | 47.18 | 47.42 | 64,920 | +0.15(+0.32%) |
Feb 21, 2017 | 47.25 | 47.42 | 47.12 | 47.27 | 55,523 | +0.16(+0.34%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 46.98 | 48.86 | 46.86 | 47.40 | 139,175 | +0.60(+1.28%) |
Feb 15, 2017 | 46.52 | 46.90 | 46.52 | 46.80 | 121,068 | +0.31(+0.67%) |
Feb 14, 2017 | 46.57 | 47.00 | 46.29 | 46.49 | 189,460 | -0.01(-0.02%) |
Feb 13, 2017 | 46.50 | 46.60 | 46.30 | 46.50 | 120,715 | +0.14(+0.30%) |
Feb 10, 2017 | 45.98 | 46.81 | 45.71 | 46.36 | 235,140 | +0.49(+1.07%) |
Feb 09, 2017 | 45.56 | 46.32 | 45.30 | 45.87 | 327,040 | +0.46(+1.01%) |
Feb 08, 2017 | 44.45 | 45.43 | 44.32 | 45.41 | 385,180 | +0.95(+2.14%) |
Feb 07, 2017 | 42.99 | 44.77 | 42.99 | 44.46 | 334,736 | +2.19(+5.18%) |
Feb 06, 2017 | 42.03 | 42.42 | 41.87 | 42.27 | 99,953 | +0.47(+1.12%) |
Feb 03, 2017 | 41.85 | 42.27 | 41.75 | 41.80 | 135,951 | +0.05(+0.12%) |
Feb 02, 2017 | 41.31 | 41.85 | 41.31 | 41.75 | 172,033 | +0.47(+1.14%) |
Feb 01, 2017 | 42.32 | 42.32 | 41.21 | 41.28 | 88,448 | -0.87(-2.06%) |
Jan 31, 2017 | 42.50 | 42.50 | 41.92 | 42.15 | 193,794 | -0.36(-0.85%) |
Jan 30, 2017 | 42.71 | 42.73 | 42.30 | 42.51 | 91,520 | -0.25(-0.58%) |
Jan 27, 2017 | 41.79 | 42.79 | 41.67 | 42.76 | 135,573 | +1.04(+2.49%) |
Jan 26, 2017 | 41.72 | 42.02 | 41.52 | 41.72 | 159,642 | -0.02(-0.05%) |
Jan 25, 2017 | 41.41 | 41.80 | 41.41 | 41.74 | 240,136 | +0.34(+0.82%) |
Jan 24, 2017 | 41.44 | 41.81 | 41.35 | 41.40 | 267,250 | +0.07(+0.17%) |
Jan 23, 2017 | 41.60 | 41.81 | 41.10 | 41.33 | 73,834 | -0.35(-0.84%) |
Jan 20, 2017 | 41.80 | 41.99 | 41.60 | 41.68 | 78,534 | -0.04(-0.10%) |
Jan 19, 2017 | 41.57 | 41.94 | 41.57 | 41.72 | 49,808 | +0.06(+0.14%) |
Jan 18, 2017 | 41.82 | 41.93 | 41.55 | 41.66 | 53,238 | -0.06(-0.14%) |
Jan 17, 2017 | 41.91 | 42.08 | 41.59 | 41.72 | 93,124 | -0.20(-0.48%) |
Jan 16, 2017 | 41.90 | 42.10 | 41.80 | 41.92 | 57,022 | -0.08(-0.19%) |
Jan 13, 2017 | 41.49 | 42.10 | 41.49 | 42.00 | 51,093 | +0.45(+1.08%) |
Jan 12, 2017 | 41.93 | 41.97 | 41.17 | 41.55 | 52,635 | -0.38(-0.91%) |
Jan 11, 2017 | 41.91 | 41.96 | 41.64 | 41.93 | 50,290 | +0.04(+0.10%) |
Jan 10, 2017 | 41.57 | 42.09 | 41.57 | 41.89 | 51,971 | +0.25(+0.60%) |
Jan 09, 2017 | 41.85 | 41.92 | 41.50 | 41.64 | 52,394 | -0.30(-0.72%) |
Jan 06, 2017 | 42.09 | 42.28 | 41.85 | 41.94 | 50,183 | -0.17(-0.40%) |
Jan 05, 2017 | 42.32 | 42.34 | 41.90 | 42.11 | 89,839 | -0.32(-0.75%) |
Jan 04, 2017 | 42.22 | 42.69 | 42.22 | 42.43 | 61,681 | +0.32(+0.76%) |