Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.20 | 45.92 | 45.20 | 45.68 | 1,396,107 | +0.20(+0.44%) |
Mar 30, 2017 | 44.60 | 45.52 | 44.60 | 45.48 | 1,061,802 | +0.88(+1.97%) |
Mar 29, 2017 | 44.34 | 44.74 | 44.21 | 44.60 | 830,377 | +0.20(+0.45%) |
Mar 28, 2017 | 43.70 | 44.57 | 43.56 | 44.40 | 964,133 | +0.71(+1.63%) |
Mar 27, 2017 | 43.05 | 43.99 | 42.69 | 43.69 | 1,234,938 | +0.08(+0.18%) |
Mar 24, 2017 | 43.77 | 44.16 | 43.32 | 43.61 | 1,062,062 | -0.06(-0.14%) |
Mar 23, 2017 | 43.17 | 43.99 | 43.03 | 43.67 | 919,179 | +0.53(+1.23%) |
Mar 22, 2017 | 43.11 | 43.57 | 42.84 | 43.14 | 1,255,804 | +0.01(+0.02%) |
Mar 21, 2017 | 44.69 | 44.89 | 42.86 | 43.13 | 1,777,051 | -1.37(-3.08%) |
Mar 20, 2017 | 44.50 | 44.61 | 44.06 | 44.50 | 1,524,895 | -0.03(-0.07%) |
Mar 17, 2017 | 44.61 | 44.67 | 44.25 | 44.53 | 2,492,876 | +0.14(+0.32%) |
Mar 16, 2017 | 43.68 | 44.50 | 43.30 | 44.39 | 3,671,062 | +1.53(+3.57%) |
Mar 15, 2017 | 42.59 | 43.02 | 42.13 | 42.86 | 3,383,083 | +0.27(+0.63%) |
Mar 14, 2017 | 43.17 | 43.17 | 42.05 | 42.59 | 5,695,349 | -0.70(-1.62%) |
Mar 13, 2017 | 47.20 | 47.89 | 42.90 | 43.29 | 10,754,518 | -5.18(-10.69%) |
Mar 10, 2017 | 48.90 | 49.13 | 48.11 | 48.47 | 803,037 | -0.19(-0.39%) |
Mar 09, 2017 | 48.58 | 49.06 | 48.25 | 48.66 | 884,076 | +0.02(+0.04%) |
Mar 08, 2017 | 48.75 | 48.98 | 48.39 | 48.64 | 1,197,189 | -0.05(-0.10%) |
Mar 07, 2017 | 48.63 | 49.10 | 48.52 | 48.69 | 885,638 | -0.17(-0.35%) |
Mar 06, 2017 | 48.53 | 48.97 | 48.29 | 48.86 | 1,036,373 | -0.10(-0.20%) |
Mar 03, 2017 | 48.63 | 49.31 | 48.63 | 48.96 | 1,386,878 | +0.36(+0.74%) |
Mar 02, 2017 | 49.58 | 49.78 | 48.55 | 48.60 | 1,210,140 | -0.99(-2.00%) |
Mar 01, 2017 | 48.82 | 49.90 | 48.65 | 49.59 | 1,221,854 | +1.52(+3.16%) |
Feb 28, 2017 | 49.06 | 49.42 | 48.03 | 48.07 | 1,822,991 | -1.07(-2.18%) |
Feb 27, 2017 | 49.08 | 49.69 | 48.70 | 49.14 | 1,689,599 | -0.27(-0.55%) |
Feb 24, 2017 | 47.72 | 49.43 | 47.49 | 49.41 | 1,360,095 | +0.93(+1.92%) |
Feb 23, 2017 | 48.58 | 49.19 | 48.32 | 48.48 | 1,296,042 | +0.21(+0.44%) |
Feb 22, 2017 | 47.24 | 48.34 | 47.24 | 48.27 | 1,325,496 | +0.89(+1.88%) |
Feb 21, 2017 | 46.95 | 47.70 | 46.77 | 47.38 | 1,044,908 | +0.60(+1.28%) |
Feb 17, 2017 | 46.78 | 46.78 | 46.78 | 0 | +0.22(+0.47%) | |
Feb 16, 2017 | 46.33 | 46.65 | 45.90 | 46.56 | 1,177,667 | +0.40(+0.87%) |
Feb 15, 2017 | 46.40 | 46.95 | 46.05 | 46.16 | 1,258,710 | -0.18(-0.39%) |
Feb 14, 2017 | 45.55 | 46.50 | 45.25 | 46.34 | 1,775,367 | +0.83(+1.82%) |
Feb 13, 2017 | 45.78 | 45.89 | 45.37 | 45.51 | 1,166,702 | -0.03(-0.07%) |
Feb 10, 2017 | 44.48 | 46.95 | 44.36 | 45.54 | 2,860,351 | +1.36(+3.08%) |
Feb 09, 2017 | 43.99 | 44.33 | 43.31 | 44.18 | 995,773 | +0.43(+0.98%) |
Feb 08, 2017 | 42.95 | 43.83 | 42.76 | 43.75 | 900,166 | +0.55(+1.27%) |
Feb 07, 2017 | 42.90 | 43.41 | 42.71 | 43.20 | 592,996 | +0.33(+0.77%) |
Feb 06, 2017 | 42.68 | 43.04 | 42.44 | 42.87 | 565,271 | -0.11(-0.26%) |
Feb 03, 2017 | 42.84 | 43.21 | 42.65 | 42.98 | 771,803 | +0.48(+1.13%) |
Feb 02, 2017 | 42.62 | 43.05 | 42.41 | 42.50 | 864,705 | -0.12(-0.28%) |
Feb 01, 2017 | 43.46 | 43.53 | 42.22 | 42.62 | 693,635 | -0.40(-0.93%) |
Jan 31, 2017 | 42.25 | 43.24 | 41.94 | 43.02 | 874,818 | +0.57(+1.34%) |
Jan 30, 2017 | 42.22 | 42.50 | 41.79 | 42.45 | 733,770 | -0.19(-0.45%) |
Jan 27, 2017 | 42.94 | 43.20 | 42.43 | 42.64 | 984,787 | -0.30(-0.70%) |
Jan 26, 2017 | 44.21 | 44.29 | 42.90 | 42.94 | 789,410 | -1.10(-2.50%) |
Jan 25, 2017 | 44.00 | 44.41 | 43.72 | 44.04 | 1,402,680 | +0.41(+0.94%) |
Jan 24, 2017 | 42.46 | 43.87 | 42.46 | 43.63 | 496,988 | +1.23(+2.90%) |
Jan 23, 2017 | 42.12 | 42.44 | 41.95 | 42.40 | 711,674 | +0.22(+0.52%) |
Jan 20, 2017 | 42.05 | 42.50 | 41.96 | 42.18 | 374,091 | +0.10(+0.24%) |
Jan 19, 2017 | 42.04 | 42.53 | 41.89 | 42.08 | 343,399 | +0.05(+0.12%) |
Jan 18, 2017 | 41.58 | 42.44 | 41.35 | 42.03 | 366,619 | +0.44(+1.06%) |
Jan 17, 2017 | 42.16 | 42.53 | 41.45 | 41.59 | 404,020 | -0.85(-2.00%) |
Jan 13, 2017 | 42.44 | 42.44 | 42.44 | 0 | +0.45(+1.07%) | |
Jan 12, 2017 | 42.28 | 42.28 | 41.08 | 41.99 | 558,330 | -0.32(-0.76%) |
Jan 11, 2017 | 42.41 | 42.65 | 42.00 | 42.31 | 828,786 | -0.19(-0.45%) |
Jan 10, 2017 | 42.07 | 43.06 | 42.06 | 42.50 | 632,015 | +0.41(+0.97%) |
Jan 09, 2017 | 42.66 | 42.66 | 42.08 | 42.09 | 762,018 | -0.55(-1.29%) |
Jan 06, 2017 | 42.45 | 43.20 | 41.87 | 42.64 | 928,747 | +0.19(+0.45%) |
Jan 05, 2017 | 42.56 | 42.95 | 42.13 | 42.45 | 631,089 | -0.11(-0.26%) |
Jan 04, 2017 | 41.78 | 42.66 | 41.64 | 42.56 | 795,036 | +1.00(+2.41%) |