Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.31 | 47.64 | 47.23 | 47.53 | 4,813 | +0.66(+1.41%) |
Mar 30, 2017 | 47.17 | 47.17 | 46.85 | 46.87 | 3,041 | -0.50(-1.06%) |
Mar 29, 2017 | 47.13 | 47.37 | 47.12 | 47.37 | 9,250 | +0.04(+0.09%) |
Mar 28, 2017 | 47.26 | 47.54 | 47.20 | 47.33 | 4,284 | -0.06(-0.13%) |
Mar 27, 2017 | 47.54 | 47.55 | 47.39 | 47.39 | 5,665 | +0.36(+0.77%) |
Mar 24, 2017 | 46.89 | 47.03 | 46.89 | 47.03 | 2,090 | +0.34(+0.72%) |
Mar 23, 2017 | 46.22 | 46.75 | 46.21 | 46.69 | 7,121 | -0.03(-0.07%) |
Mar 22, 2017 | 46.37 | 46.80 | 46.37 | 46.73 | 3,514 | +0.38(+0.81%) |
Mar 21, 2017 | 46.64 | 46.64 | 46.17 | 46.35 | 4,269 | -0.12(-0.27%) |
Mar 20, 2017 | 46.80 | 46.80 | 46.48 | 46.48 | 7,152 | -0.51(-1.09%) |
Mar 17, 2017 | 46.64 | 46.98 | 46.64 | 46.98 | 4,527 | +0.35(+0.74%) |
Mar 16, 2017 | 46.68 | 46.69 | 46.45 | 46.64 | 3,393 | +0.36(+0.77%) |
Mar 15, 2017 | 45.67 | 46.28 | 45.67 | 46.28 | 3,749 | +0.76(+1.67%) |
Mar 14, 2017 | 45.60 | 45.74 | 45.52 | 45.52 | 6,131 | -0.28(-0.61%) |
Mar 13, 2017 | 45.83 | 45.84 | 45.58 | 45.80 | 4,894 | -0.05(-0.11%) |
Mar 10, 2017 | 45.47 | 45.93 | 45.47 | 45.85 | 4,811 | +1.05(+2.36%) |
Mar 09, 2017 | 44.74 | 44.94 | 44.66 | 44.80 | 16,431 | +0.11(+0.23%) |
Mar 08, 2017 | 44.74 | 44.74 | 44.53 | 44.69 | 4,684 | +0.33(+0.74%) |
Mar 07, 2017 | 44.32 | 44.43 | 44.19 | 44.36 | 18,608 | -0.11(-0.25%) |
Mar 06, 2017 | 44.33 | 44.47 | 44.22 | 44.47 | 15,824 | -0.05(-0.11%) |
Mar 03, 2017 | 44.04 | 44.52 | 44.04 | 44.52 | 6,800 | +0.40(+0.91%) |
Mar 02, 2017 | 44.00 | 44.20 | 44.00 | 44.12 | 3,212 | -0.13(-0.29%) |
Mar 01, 2017 | 44.05 | 44.25 | 43.95 | 44.25 | 13,723 | +0.66(+1.51%) |
Feb 28, 2017 | 43.70 | 43.71 | 43.47 | 43.59 | 11,439 | -0.04(-0.09%) |
Feb 27, 2017 | 43.73 | 43.94 | 43.63 | 43.63 | 5,059 | -0.21(-0.48%) |
Feb 24, 2017 | 43.86 | 43.96 | 43.66 | 43.84 | 8,374 | -0.07(-0.17%) |
Feb 23, 2017 | 43.97 | 43.97 | 43.78 | 43.91 | 4,244 | +0.30(+0.70%) |
Feb 22, 2017 | 43.24 | 43.61 | 43.23 | 43.61 | 3,351 | +0.62(+1.44%) |
Feb 21, 2017 | 42.83 | 43.00 | 42.82 | 42.99 | 5,130 | -0.12(-0.28%) |
Feb 17, 2017 | 43.11 | 43.11 | 43.11 | 0 | -0.31(-0.71%) | |
Feb 16, 2017 | 43.28 | 43.61 | 43.28 | 43.42 | 10,163 | +0.39(+0.89%) |
Feb 15, 2017 | 42.72 | 43.05 | 42.72 | 43.03 | 8,217 | +0.32(+0.76%) |
Feb 14, 2017 | 42.77 | 42.77 | 42.55 | 42.71 | 8,657 | -0.10(-0.23%) |
Feb 13, 2017 | 42.90 | 42.91 | 42.81 | 42.81 | 3,780 | +0.12(+0.28%) |
Feb 10, 2017 | 42.40 | 42.73 | 42.40 | 42.69 | 10,490 | +0.18(+0.44%) |
Feb 09, 2017 | 42.52 | 42.56 | 42.45 | 42.51 | 5,740 | +0.16(+0.37%) |
Feb 08, 2017 | 42.22 | 42.35 | 42.18 | 42.35 | 9,301 | -0.71(-1.65%) |
Feb 07, 2017 | 42.87 | 43.12 | 42.87 | 43.06 | 12,792 | -0.01(-0.02%) |
Feb 06, 2017 | 43.17 | 43.20 | 43.05 | 43.07 | 4,070 | -0.59(-1.35%) |
Feb 03, 2017 | 43.56 | 43.68 | 43.55 | 43.66 | 4,818 | +0.18(+0.43%) |
Feb 02, 2017 | 43.65 | 43.96 | 43.45 | 43.48 | 6,987 | +0.34(+0.80%) |
Feb 01, 2017 | 43.38 | 43.38 | 42.84 | 43.13 | 5,438 | -0.42(-0.96%) |
Jan 31, 2017 | 43.71 | 43.71 | 43.45 | 43.55 | 3,518 | +0.29(+0.67%) |
Jan 30, 2017 | 42.92 | 43.26 | 42.92 | 43.26 | 2,262 | -0.33(-0.75%) |
Jan 27, 2017 | 43.58 | 43.62 | 43.50 | 43.59 | 11,506 | -0.80(-1.79%) |
Jan 26, 2017 | 43.81 | 44.46 | 43.79 | 44.38 | 11,731 | +0.38(+0.86%) |
Jan 25, 2017 | 43.75 | 44.00 | 43.75 | 44.00 | 3,882 | +0.34(+0.79%) |
Jan 24, 2017 | 43.59 | 43.75 | 43.55 | 43.66 | 5,024 | -0.05(-0.10%) |
Jan 23, 2017 | 43.63 | 43.75 | 43.52 | 43.70 | 9,510 | +0.20(+0.46%) |
Jan 20, 2017 | 43.41 | 43.61 | 43.33 | 43.50 | 3,813 | +0.10(+0.22%) |
Jan 19, 2017 | 43.33 | 43.47 | 43.25 | 43.40 | 5,777 | +0.22(+0.52%) |
Jan 18, 2017 | 43.25 | 43.25 | 43.09 | 43.18 | 4,624 | -0.14(-0.32%) |
Jan 17, 2017 | 43.32 | 43.32 | 43.15 | 43.32 | 7,868 | +0.16(+0.38%) |
Jan 13, 2017 | 43.16 | 43.16 | 43.16 | 0 | +0.20(+0.48%) | |
Jan 12, 2017 | 42.86 | 43.10 | 42.80 | 42.95 | 6,275 | +0.48(+1.13%) |
Jan 11, 2017 | 42.01 | 42.57 | 42.01 | 42.47 | 7,320 | +0.47(+1.12%) |
Jan 10, 2017 | 41.74 | 42.00 | 41.71 | 42.00 | 9,259 | +0.61(+1.48%) |
Jan 09, 2017 | 41.24 | 41.43 | 41.16 | 41.39 | 5,539 | +0.37(+0.89%) |
Jan 06, 2017 | 41.25 | 41.37 | 41.02 | 41.02 | 6,043 | -0.03(-0.07%) |
Jan 05, 2017 | 41.02 | 41.19 | 41.00 | 41.05 | 9,265 | +0.36(+0.89%) |
Jan 04, 2017 | 40.67 | 40.82 | 40.64 | 40.69 | 7,171 | -0.08(-0.20%) |