Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.06 | 46.55 | 46.00 | 46.45 | 22,055 | +0.43(+0.94%) |
Mar 30, 2017 | 46.29 | 46.56 | 46.02 | 46.02 | 18,217 | -0.19(-0.41%) |
Mar 29, 2017 | 46.20 | 46.67 | 46.02 | 46.21 | 29,467 | -0.25(-0.55%) |
Mar 28, 2017 | 46.39 | 46.55 | 46.18 | 46.46 | 50,133 | +0.13(+0.28%) |
Mar 27, 2017 | 46.20 | 46.43 | 46.16 | 46.33 | 14,896 | +0.06(+0.12%) |
Mar 24, 2017 | 46.19 | 46.36 | 46.19 | 46.27 | 16,878 | +0.20(+0.44%) |
Mar 23, 2017 | 46.03 | 46.18 | 46.03 | 46.07 | 41,081 | +0.08(+0.18%) |
Mar 22, 2017 | 45.89 | 46.03 | 45.74 | 45.99 | 79,485 | +0.18(+0.39%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.81 | 45.81 | 30,869 | -0.29(-0.62%) |
Mar 20, 2017 | 46.24 | 46.30 | 46.09 | 46.09 | 6,611 | -0.05(-0.11%) |
Mar 17, 2017 | 46.26 | 46.26 | 46.09 | 46.14 | 68,413 | +0.18(+0.39%) |
Mar 16, 2017 | 45.50 | 46.03 | 45.50 | 45.96 | 3,968 | +0.50(+1.10%) |
Mar 15, 2017 | 44.97 | 45.46 | 44.97 | 45.46 | 11,464 | +0.57(+1.28%) |
Mar 14, 2017 | 44.91 | 44.95 | 44.85 | 44.89 | 4,356 | -0.13(-0.29%) |
Mar 13, 2017 | 45.22 | 45.22 | 45.02 | 45.02 | 2,752 | -0.02(-0.05%) |
Mar 10, 2017 | 44.95 | 45.09 | 44.95 | 45.04 | 4,347 | +0.41(+0.92%) |
Mar 09, 2017 | 44.68 | 44.73 | 44.43 | 44.64 | 3,085 | +0.24(+0.53%) |
Mar 08, 2017 | 44.51 | 44.60 | 44.40 | 44.40 | 9,917 | -0.12(-0.27%) |
Mar 07, 2017 | 44.59 | 44.59 | 44.40 | 44.52 | 5,130 | -0.04(-0.10%) |
Mar 06, 2017 | 44.55 | 44.56 | 44.55 | 44.56 | 826 | -0.04(-0.10%) |
Mar 03, 2017 | 44.73 | 44.82 | 44.60 | 44.60 | 5,937 | +0.05(+0.11%) |
Mar 02, 2017 | 44.58 | 44.58 | 44.43 | 44.55 | 3,021 | -0.21(-0.47%) |
Mar 01, 2017 | 44.59 | 44.79 | 44.59 | 44.76 | 6,132 | +0.49(+1.10%) |
Feb 28, 2017 | 44.38 | 44.40 | 44.19 | 44.28 | 5,035 | +0.29(+0.67%) |
Feb 27, 2017 | 43.96 | 44.24 | 43.96 | 43.98 | 4,970 | +0.08(+0.19%) |
Feb 24, 2017 | 44.05 | 44.17 | 43.80 | 43.90 | 11,164 | -0.63(-1.41%) |
Feb 23, 2017 | 44.65 | 44.65 | 44.34 | 44.53 | 9,516 | -0.03(-0.06%) |
Feb 22, 2017 | 44.37 | 44.55 | 44.23 | 44.55 | 6,802 | -0.00(-0.00%) |
Feb 21, 2017 | 44.51 | 44.60 | 44.42 | 44.56 | 7,062 | +0.16(+0.35%) |
Feb 17, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.35(-0.79%) | |
Feb 16, 2017 | 44.64 | 44.75 | 44.59 | 44.75 | 8,443 | +0.26(+0.58%) |
Feb 15, 2017 | 44.27 | 44.50 | 44.23 | 44.49 | 3,131 | +0.23(+0.51%) |
Feb 14, 2017 | 44.16 | 44.35 | 44.16 | 44.27 | 5,387 | +0.05(+0.11%) |
Feb 13, 2017 | 44.24 | 44.46 | 44.22 | 44.22 | 3,149 | +0.00(+0.01%) |
Feb 10, 2017 | 44.02 | 44.28 | 44.02 | 44.22 | 4,094 | -0.03(-0.07%) |
Feb 09, 2017 | 44.22 | 44.25 | 44.22 | 44.24 | 2,642 | +0.17(+0.40%) |
Feb 08, 2017 | 43.85 | 44.07 | 43.85 | 44.07 | 2,667 | +0.05(+0.11%) |
Feb 07, 2017 | 43.98 | 44.04 | 43.97 | 44.02 | 2,848 | +0.06(+0.13%) |
Feb 06, 2017 | 44.01 | 44.01 | 43.85 | 43.97 | 8,718 | -0.51(-1.16%) |
Feb 03, 2017 | 44.52 | 44.55 | 44.46 | 44.48 | 4,796 | +0.20(+0.44%) |
Feb 02, 2017 | 44.41 | 44.42 | 44.23 | 44.28 | 2,582 | +0.14(+0.32%) |
Feb 01, 2017 | 44.02 | 44.18 | 43.99 | 44.14 | 4,966 | +0.26(+0.60%) |
Jan 31, 2017 | 43.96 | 43.97 | 43.85 | 43.88 | 4,122 | +0.09(+0.20%) |
Jan 30, 2017 | 43.65 | 43.82 | 43.65 | 43.80 | 2,673 | -0.49(-1.10%) |
Jan 27, 2017 | 44.28 | 44.28 | 44.05 | 44.28 | 7,099 | +0.05(+0.11%) |
Jan 26, 2017 | 44.41 | 44.41 | 44.09 | 44.23 | 4,448 | -0.15(-0.33%) |
Jan 25, 2017 | 44.40 | 44.40 | 44.19 | 44.38 | 5,409 | +0.44(+1.00%) |
Jan 24, 2017 | 43.94 | 44.00 | 43.93 | 43.94 | 3,243 | +0.09(+0.19%) |
Jan 23, 2017 | 43.68 | 43.86 | 43.68 | 43.86 | 2,488 | +0.20(+0.47%) |
Jan 20, 2017 | 43.39 | 43.65 | 43.39 | 43.65 | 1,121 | +0.25(+0.58%) |
Jan 19, 2017 | 43.33 | 43.40 | 43.33 | 43.40 | 752 | -0.07(-0.15%) |
Jan 18, 2017 | 43.55 | 43.64 | 43.45 | 43.47 | 4,318 | +0.02(+0.06%) |
Jan 17, 2017 | 43.69 | 43.69 | 43.44 | 43.44 | 2,589 | -0.28(-0.64%) |
Jan 13, 2017 | 43.72 | 43.72 | 43.72 | 0 | +0.25(+0.58%) | |
Jan 12, 2017 | 43.47 | 43.47 | 43.30 | 43.47 | 3,079 | +0.02(+0.04%) |
Jan 11, 2017 | 43.07 | 43.45 | 43.07 | 43.45 | 3,500 | +0.16(+0.36%) |
Jan 10, 2017 | 43.34 | 43.34 | 43.28 | 43.29 | 1,578 | -0.03(-0.08%) |
Jan 09, 2017 | 43.27 | 43.33 | 43.27 | 43.33 | 1,674 | -0.16(-0.38%) |
Jan 06, 2017 | 43.50 | 43.53 | 43.36 | 43.49 | 4,856 | -0.18(-0.41%) |
Jan 05, 2017 | 43.45 | 43.69 | 43.45 | 43.67 | 7,407 | +0.39(+0.91%) |
Jan 04, 2017 | 43.20 | 43.28 | 43.03 | 43.28 | 3,080 | +0.36(+0.84%) |