Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.67 | 47.29 | 46.67 | 47.00 | 228,039 | +0.26(+0.56%) |
Mar 30, 2017 | 46.80 | 47.09 | 46.41 | 46.74 | 216,869 | +0.04(+0.09%) |
Mar 29, 2017 | 46.42 | 46.88 | 46.06 | 46.70 | 133,201 | +0.27(+0.58%) |
Mar 28, 2017 | 45.33 | 46.65 | 45.33 | 46.43 | 195,351 | +0.77(+1.69%) |
Mar 27, 2017 | 45.00 | 45.96 | 44.82 | 45.66 | 198,180 | -0.08(-0.17%) |
Mar 24, 2017 | 45.91 | 46.16 | 45.58 | 45.74 | 246,471 | +0.05(+0.11%) |
Mar 23, 2017 | 45.31 | 46.00 | 44.96 | 45.69 | 232,353 | +0.45(+0.99%) |
Mar 22, 2017 | 45.56 | 45.67 | 44.81 | 45.24 | 358,057 | -0.35(-0.77%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.52 | 45.59 | 271,560 | -0.81(-1.75%) |
Mar 20, 2017 | 46.81 | 47.48 | 46.20 | 46.40 | 382,562 | -1.09(-2.30%) |
Mar 17, 2017 | 47.15 | 47.76 | 46.95 | 47.49 | 573,030 | +0.25(+0.53%) |
Mar 16, 2017 | 46.60 | 48.33 | 45.88 | 47.24 | 771,245 | +1.20(+2.61%) |
Mar 15, 2017 | 44.85 | 46.32 | 44.78 | 46.04 | 308,881 | +1.41(+3.16%) |
Mar 14, 2017 | 44.55 | 44.64 | 44.02 | 44.63 | 222,003 | -0.26(-0.58%) |
Mar 13, 2017 | 44.95 | 44.40 | 44.89 | 247,440 | +0.41(+0.92%) | |
Mar 10, 2017 | 44.20 | 44.71 | 44.10 | 44.48 | 333,657 | +0.69(+1.58%) |
Mar 09, 2017 | 43.83 | 44.39 | 43.51 | 43.79 | 255,750 | +0.17(+0.39%) |
Mar 08, 2017 | 44.22 | 44.35 | 43.50 | 43.62 | 254,698 | -0.36(-0.82%) |
Mar 07, 2017 | 43.84 | 44.38 | 43.84 | 43.98 | 241,281 | +0.08(+0.18%) |
Mar 06, 2017 | 43.83 | 44.09 | 43.39 | 43.90 | 194,104 | -0.04(-0.09%) |
Mar 03, 2017 | 43.81 | 44.20 | 43.70 | 43.94 | 232,671 | +0.10(+0.23%) |
Mar 02, 2017 | 44.30 | 44.50 | 43.77 | 43.84 | 402,374 | -0.31(-0.70%) |
Mar 01, 2017 | 42.90 | 44.42 | 42.80 | 44.15 | 546,443 | +2.17(+5.17%) |
Feb 28, 2017 | 43.73 | 43.73 | 39.89 | 41.98 | 487,351 | +1.18(+2.89%) |
Feb 27, 2017 | 38.70 | 40.80 | 38.70 | 40.80 | 465,416 | +2.10(+5.43%) |
Feb 24, 2017 | 38.17 | 38.85 | 37.89 | 38.70 | 111,617 | +0.15(+0.39%) |
Feb 23, 2017 | 38.80 | 38.83 | 38.27 | 38.55 | 142,271 | -0.07(-0.18%) |
Feb 22, 2017 | 38.41 | 39.06 | 37.96 | 38.62 | 212,083 | +0.23(+0.60%) |
Feb 21, 2017 | 38.01 | 38.66 | 38.01 | 38.39 | 206,079 | +0.47(+1.24%) |
Feb 17, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.22(-0.58%) | |
Feb 16, 2017 | 38.16 | 38.46 | 37.72 | 38.14 | 116,480 | -0.02(-0.05%) |
Feb 15, 2017 | 37.81 | 38.60 | 37.73 | 38.16 | 131,068 | +0.17(+0.45%) |
Feb 14, 2017 | 38.29 | 38.29 | 37.64 | 37.99 | 162,387 | -0.23(-0.60%) |
Feb 13, 2017 | 38.55 | 38.75 | 38.08 | 38.22 | 112,055 | -0.26(-0.68%) |
Feb 10, 2017 | 37.84 | 38.50 | 37.58 | 38.48 | 103,055 | +0.72(+1.91%) |
Feb 09, 2017 | 36.73 | 37.81 | 36.73 | 37.76 | 118,911 | +0.33(+0.88%) |
Feb 08, 2017 | 37.52 | 37.52 | 37.19 | 37.43 | 123,012 | -0.18(-0.48%) |
Feb 07, 2017 | 38.18 | 38.18 | 37.57 | 37.61 | 149,481 | -0.43(-1.13%) |
Feb 06, 2017 | 38.03 | 38.44 | 37.78 | 38.04 | 206,811 | -0.20(-0.52%) |
Feb 03, 2017 | 38.12 | 38.24 | 37.51 | 38.24 | 235,942 | +0.52(+1.38%) |
Feb 02, 2017 | 37.29 | 37.90 | 37.09 | 37.72 | 150,026 | +0.39(+1.04%) |
Feb 01, 2017 | 37.32 | 37.55 | 37.00 | 37.33 | 121,041 | +0.22(+0.59%) |
Jan 31, 2017 | 37.18 | 37.30 | 36.85 | 37.11 | 178,960 | -0.04(-0.11%) |
Jan 30, 2017 | 37.30 | 37.30 | 36.69 | 37.15 | 120,440 | -0.40(-1.07%) |
Jan 27, 2017 | 38.00 | 38.20 | 37.24 | 37.55 | 81,390 | -0.37(-0.98%) |
Jan 26, 2017 | 38.39 | 38.70 | 37.87 | 37.92 | 188,621 | -0.34(-0.89%) |
Jan 25, 2017 | 38.20 | 38.82 | 38.13 | 38.26 | 249,380 | +0.40(+1.06%) |
Jan 24, 2017 | 37.15 | 37.95 | 37.15 | 37.86 | 230,285 | +0.97(+2.63%) |
Jan 23, 2017 | 36.80 | 37.31 | 36.63 | 36.89 | 142,737 | +0.07(+0.19%) |
Jan 20, 2017 | 36.10 | 36.88 | 36.10 | 36.82 | 290,900 | +0.68(+1.88%) |
Jan 19, 2017 | 36.61 | 36.95 | 36.09 | 36.14 | 92,633 | -0.55(-1.50%) |
Jan 18, 2017 | 36.90 | 37.09 | 36.36 | 36.69 | 146,203 | +0.02(+0.05%) |
Jan 17, 2017 | 37.26 | 37.45 | 36.64 | 36.67 | 119,865 | -0.95(-2.53%) |
Jan 13, 2017 | 37.62 | 37.62 | 37.62 | 0 | +0.53(+1.43%) | |
Jan 12, 2017 | 37.67 | 37.69 | 36.43 | 37.09 | 132,399 | -0.44(-1.17%) |
Jan 11, 2017 | 37.39 | 37.56 | 37.04 | 37.53 | 136,451 | +0.29(+0.78%) |
Jan 10, 2017 | 36.80 | 37.56 | 36.71 | 37.24 | 236,688 | +0.47(+1.28%) |
Jan 09, 2017 | 36.80 | 37.03 | 36.50 | 36.77 | 253,714 | -0.24(-0.65%) |
Jan 06, 2017 | 37.75 | 37.75 | 36.97 | 37.01 | 118,607 | -0.72(-1.91%) |
Jan 05, 2017 | 38.76 | 38.76 | 37.22 | 37.73 | 177,557 | +0.19(+0.51%) |
Jan 04, 2017 | 36.74 | 37.61 | 36.33 | 37.54 | 244,009 | +1.09(+2.99%) |