Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.35 | 46.18 | 44.85 | 46.15 | 343,706 | +0.85(+1.88%) |
Mar 30, 2017 | 44.81 | 45.35 | 44.71 | 45.30 | 170,944 | +0.66(+1.47%) |
Mar 29, 2017 | 43.86 | 44.78 | 43.71 | 44.64 | 204,317 | +0.53(+1.21%) |
Mar 28, 2017 | 43.93 | 44.41 | 42.98 | 44.11 | 600,204 | -0.13(-0.29%) |
Mar 27, 2017 | 44.42 | 44.59 | 43.53 | 44.24 | 263,417 | -0.48(-1.07%) |
Mar 24, 2017 | 44.76 | 44.98 | 44.48 | 44.72 | 354,270 | +0.04(+0.09%) |
Mar 23, 2017 | 44.29 | 45.17 | 43.84 | 44.68 | 287,461 | +0.11(+0.25%) |
Mar 22, 2017 | 44.62 | 45.05 | 44.48 | 44.56 | 649,536 | +0.08(+0.18%) |
Mar 21, 2017 | 44.92 | 45.21 | 44.33 | 44.48 | 378,681 | -0.48(-1.06%) |
Mar 20, 2017 | 44.51 | 45.15 | 44.44 | 44.96 | 159,931 | +0.17(+0.38%) |
Mar 17, 2017 | 44.81 | 45.10 | 43.96 | 44.79 | 563,502 | +0.08(+0.18%) |
Mar 16, 2017 | 44.51 | 44.97 | 44.02 | 44.71 | 141,543 | +0.14(+0.31%) |
Mar 15, 2017 | 44.57 | 44.87 | 44.12 | 44.57 | 405,989 | +0.03(+0.07%) |
Mar 14, 2017 | 43.52 | 44.56 | 43.20 | 44.54 | 332,215 | +0.75(+1.70%) |
Mar 13, 2017 | 43.52 | 44.11 | 43.11 | 43.79 | 256,252 | +0.26(+0.60%) |
Mar 10, 2017 | 43.31 | 43.82 | 42.97 | 43.53 | 145,067 | +0.32(+0.73%) |
Mar 09, 2017 | 43.01 | 43.55 | 41.77 | 43.22 | 130,870 | -0.03(-0.07%) |
Mar 08, 2017 | 42.60 | 43.31 | 42.60 | 43.25 | 166,408 | +0.69(+1.62%) |
Mar 07, 2017 | 42.01 | 42.64 | 42.01 | 42.56 | 266,391 | -0.02(-0.06%) |
Mar 06, 2017 | 43.31 | 43.33 | 41.79 | 42.59 | 227,681 | -0.86(-1.98%) |
Mar 03, 2017 | 43.74 | 43.74 | 42.93 | 43.44 | 206,361 | -0.31(-0.70%) |
Mar 02, 2017 | 43.83 | 44.06 | 42.93 | 43.75 | 245,646 | -0.07(-0.17%) |
Mar 01, 2017 | 43.76 | 43.95 | 42.56 | 43.83 | 248,237 | +0.66(+1.52%) |
Feb 28, 2017 | 42.94 | 43.73 | 42.10 | 43.17 | 769,677 | -1.64(-3.65%) |
Feb 27, 2017 | 45.54 | 45.70 | 44.46 | 44.81 | 372,776 | -0.78(-1.71%) |
Feb 24, 2017 | 44.59 | 46.42 | 43.73 | 45.58 | 414,784 | +0.82(+1.83%) |
Feb 23, 2017 | 44.77 | 44.95 | 44.24 | 44.77 | 302,062 | -0.23(-0.52%) |
Feb 22, 2017 | 44.95 | 45.07 | 44.64 | 45.00 | 176,241 | +0.15(+0.33%) |
Feb 21, 2017 | 44.15 | 45.06 | 44.15 | 44.85 | 200,964 | +0.19(+0.42%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.50(+1.14%) | |
Feb 16, 2017 | 43.56 | 44.34 | 43.56 | 44.17 | 274,888 | +0.66(+1.51%) |
Feb 15, 2017 | 43.87 | 43.87 | 43.38 | 43.51 | 111,978 | -0.24(-0.56%) |
Feb 14, 2017 | 43.42 | 43.80 | 43.31 | 43.75 | 110,151 | +0.13(+0.30%) |
Feb 13, 2017 | 43.77 | 44.09 | 43.49 | 43.62 | 135,299 | +0.02(+0.04%) |
Feb 10, 2017 | 43.03 | 44.02 | 42.91 | 43.61 | 168,790 | +0.51(+1.18%) |
Feb 09, 2017 | 43.27 | 43.59 | 42.59 | 43.10 | 215,273 | +0.00(+0.00%) |
Feb 08, 2017 | 43.65 | 44.39 | 43.02 | 43.10 | 321,332 | -0.80(-1.83%) |
Feb 07, 2017 | 44.69 | 44.83 | 43.62 | 43.90 | 311,133 | -1.00(-2.22%) |
Feb 06, 2017 | 45.02 | 45.75 | 44.84 | 44.89 | 277,672 | -0.53(-1.16%) |
Feb 03, 2017 | 45.45 | 46.02 | 45.11 | 45.42 | 262,411 | +0.04(+0.09%) |
Feb 02, 2017 | 44.41 | 46.05 | 43.85 | 45.38 | 426,583 | +0.76(+1.71%) |
Feb 01, 2017 | 42.33 | 45.12 | 42.33 | 44.62 | 904,734 | +3.35(+8.11%) |
Jan 31, 2017 | 41.30 | 41.41 | 40.94 | 41.27 | 199,861 | -0.27(-0.64%) |
Jan 30, 2017 | 42.49 | 42.49 | 40.76 | 41.54 | 193,077 | -1.13(-2.66%) |
Jan 27, 2017 | 42.91 | 42.91 | 41.95 | 42.67 | 333,439 | -0.17(-0.40%) |
Jan 26, 2017 | 43.09 | 43.22 | 42.53 | 42.84 | 166,476 | -0.21(-0.49%) |
Jan 25, 2017 | 42.74 | 43.27 | 42.71 | 43.06 | 112,570 | +0.48(+1.12%) |
Jan 24, 2017 | 42.54 | 42.86 | 41.86 | 42.58 | 125,888 | +0.21(+0.50%) |
Jan 23, 2017 | 43.35 | 43.38 | 42.13 | 42.37 | 131,338 | -0.94(-2.17%) |
Jan 20, 2017 | 43.22 | 43.47 | 43.04 | 43.31 | 192,784 | -0.02(-0.06%) |
Jan 19, 2017 | 43.23 | 43.42 | 42.42 | 43.33 | 189,133 | +0.06(+0.15%) |
Jan 18, 2017 | 42.95 | 43.28 | 40.37 | 43.27 | 231,103 | +0.32(+0.74%) |
Jan 17, 2017 | 42.83 | 42.97 | 41.17 | 42.95 | 207,900 | +0.04(+0.09%) |
Jan 13, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.13(+0.30%) | |
Jan 12, 2017 | 42.47 | 42.83 | 42.00 | 42.78 | 132,641 | +0.31(+0.73%) |
Jan 11, 2017 | 41.90 | 42.54 | 41.61 | 42.47 | 161,366 | +0.72(+1.73%) |
Jan 10, 2017 | 41.28 | 41.76 | 41.15 | 41.75 | 115,880 | +0.48(+1.16%) |
Jan 09, 2017 | 41.34 | 41.81 | 41.09 | 41.27 | 127,582 | +0.01(+0.02%) |
Jan 06, 2017 | 41.79 | 41.96 | 41.14 | 41.26 | 158,260 | -0.55(-1.32%) |
Jan 05, 2017 | 41.76 | 42.03 | 41.43 | 41.82 | 103,229 | -0.06(-0.15%) |
Jan 04, 2017 | 41.54 | 42.02 | 41.35 | 41.88 | 208,343 | +0.06(+0.14%) |