Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.93 | 47.11 | 46.50 | 46.60 | 100,829 | -0.62(-1.31%) |
Mar 30, 2017 | 47.03 | 47.65 | 46.99 | 47.22 | 85,982 | +0.29(+0.61%) |
Mar 29, 2017 | 46.10 | 46.98 | 46.05 | 46.93 | 137,127 | +0.79(+1.70%) |
Mar 28, 2017 | 45.77 | 46.31 | 45.59 | 46.14 | 69,560 | +0.37(+0.81%) |
Mar 27, 2017 | 45.31 | 45.91 | 45.10 | 45.77 | 57,284 | +0.46(+1.02%) |
Mar 24, 2017 | 46.38 | 46.56 | 45.31 | 45.31 | 73,690 | -0.42(-0.91%) |
Mar 23, 2017 | 45.77 | 46.24 | 45.64 | 45.73 | 44,123 | +0.05(+0.10%) |
Mar 22, 2017 | 45.91 | 46.10 | 45.36 | 45.68 | 50,708 | -0.23(-0.50%) |
Mar 21, 2017 | 46.19 | 46.42 | 45.87 | 45.91 | 57,036 | -0.28(-0.60%) |
Mar 20, 2017 | 46.56 | 46.56 | 44.90 | 46.19 | 73,135 | -0.28(-0.60%) |
Mar 17, 2017 | 45.45 | 46.51 | 45.36 | 46.47 | 202,268 | +1.06(+2.34%) |
Mar 16, 2017 | 45.27 | 45.59 | 45.06 | 45.41 | 55,818 | +0.14(+0.31%) |
Mar 15, 2017 | 43.93 | 45.36 | 43.93 | 45.27 | 62,494 | +1.29(+2.94%) |
Mar 14, 2017 | 44.11 | 44.30 | 43.93 | 43.97 | 61,455 | -0.18(-0.42%) |
Mar 13, 2017 | 45.04 | 44.11 | 44.16 | 60,035 | -0.32(-0.73%) | |
Mar 10, 2017 | 44.62 | 44.94 | 43.93 | 44.48 | 92,088 | -0.09(-0.21%) |
Mar 09, 2017 | 44.76 | 44.85 | 43.60 | 44.57 | 172,611 | -0.05(-0.10%) |
Mar 08, 2017 | 45.64 | 45.73 | 44.25 | 44.62 | 176,080 | -1.20(-2.62%) |
Mar 07, 2017 | 46.51 | 47.39 | 45.77 | 45.82 | 144,567 | -0.28(-0.60%) |
Mar 06, 2017 | 46.65 | 46.65 | 45.13 | 46.10 | 100,123 | -0.60(-1.29%) |
Mar 03, 2017 | 46.79 | 46.79 | 46.24 | 46.70 | 74,740 | -0.09(-0.20%) |
Mar 02, 2017 | 47.86 | 47.81 | 46.75 | 46.79 | 79,120 | -1.06(-2.22%) |
Mar 01, 2017 | 48.09 | 48.36 | 47.72 | 47.86 | 50,666 | -0.23(-0.48%) |
Feb 28, 2017 | 47.90 | 48.09 | 47.62 | 48.09 | 61,343 | +0.14(+0.29%) |
Feb 27, 2017 | 47.90 | 48.09 | 47.65 | 47.95 | 40,322 | +0.05(+0.10%) |
Feb 24, 2017 | 47.72 | 48.04 | 47.49 | 47.90 | 35,309 | -0.05(-0.10%) |
Feb 23, 2017 | 47.99 | 48.23 | 47.69 | 47.95 | 33,917 | +0.05(+0.10%) |
Feb 22, 2017 | 47.99 | 47.99 | 47.62 | 47.90 | 43,274 | -0.09(-0.19%) |
Feb 21, 2017 | 47.67 | 48.18 | 47.67 | 47.99 | 40,569 | -0.05(-0.10%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.46(-0.95%) | |
Feb 16, 2017 | 47.95 | 48.50 | 47.86 | 48.50 | 40,905 | +0.55(+1.16%) |
Feb 15, 2017 | 47.30 | 47.99 | 47.02 | 47.95 | 52,455 | +0.51(+1.07%) |
Feb 14, 2017 | 47.86 | 47.99 | 47.16 | 47.44 | 46,309 | -0.69(-1.44%) |
Feb 13, 2017 | 48.09 | 48.36 | 47.67 | 48.13 | 45,868 | +0.28(+0.58%) |
Feb 10, 2017 | 47.21 | 47.99 | 47.21 | 47.86 | 50,746 | +0.79(+1.67%) |
Feb 09, 2017 | 46.75 | 47.39 | 46.72 | 47.07 | 44,384 | +0.18(+0.39%) |
Feb 08, 2017 | 47.02 | 47.16 | 46.47 | 46.88 | 46,392 | -0.14(-0.29%) |
Feb 07, 2017 | 47.02 | 47.16 | 46.61 | 47.02 | 55,583 | -0.09(-0.20%) |
Feb 06, 2017 | 47.16 | 47.35 | 47.02 | 47.12 | 30,976 | -0.05(-0.10%) |
Feb 03, 2017 | 46.98 | 47.49 | 46.93 | 47.16 | 27,299 | +0.37(+0.79%) |
Feb 02, 2017 | 46.65 | 47.12 | 46.38 | 46.79 | 38,186 | +0.14(+0.30%) |
Feb 01, 2017 | 46.33 | 47.32 | 46.33 | 46.65 | 40,296 | +0.00(+0.00%) |
Jan 31, 2017 | 47.12 | 47.28 | 45.90 | 46.65 | 60,217 | -0.51(-1.08%) |
Jan 30, 2017 | 47.16 | 47.25 | 46.38 | 47.16 | 62,678 | +0.19(+0.39%) |
Jan 27, 2017 | 47.76 | 47.86 | 46.93 | 46.98 | 41,441 | -0.37(-0.78%) |
Jan 26, 2017 | 47.21 | 47.58 | 47.02 | 47.35 | 34,480 | +0.28(+0.59%) |
Jan 25, 2017 | 47.39 | 47.49 | 46.93 | 47.07 | 33,638 | -0.32(-0.68%) |
Jan 24, 2017 | 46.88 | 47.67 | 46.56 | 47.39 | 58,078 | +0.51(+1.08%) |
Jan 23, 2017 | 46.38 | 47.21 | 46.38 | 46.88 | 46,368 | +0.65(+1.40%) |
Jan 20, 2017 | 46.24 | 46.47 | 46.19 | 46.24 | 38,118 | +0.00(+0.00%) |
Jan 19, 2017 | 46.38 | 46.56 | 45.98 | 46.24 | 47,208 | -0.51(-1.09%) |
Jan 18, 2017 | 46.98 | 47.07 | 46.51 | 46.75 | 31,912 | -0.28(-0.59%) |
Jan 17, 2017 | 47.07 | 47.44 | 46.93 | 47.02 | 38,158 | -0.09(-0.20%) |
Jan 13, 2017 | 47.12 | 47.12 | 47.12 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 47.76 | 47.76 | 46.70 | 47.12 | 37,595 | -0.69(-1.45%) |
Jan 11, 2017 | 47.58 | 48.04 | 47.21 | 47.81 | 30,397 | +0.42(+0.88%) |
Jan 10, 2017 | 46.70 | 47.55 | 46.42 | 47.39 | 57,698 | +0.65(+1.38%) |
Jan 09, 2017 | 46.84 | 47.58 | 46.70 | 46.75 | 42,062 | -0.28(-0.59%) |
Jan 06, 2017 | 47.44 | 47.53 | 46.98 | 47.02 | 64,403 | -0.51(-1.07%) |
Jan 05, 2017 | 47.16 | 48.27 | 46.82 | 47.53 | 96,574 | -1.20(-2.47%) |
Jan 04, 2017 | 47.90 | 48.76 | 47.81 | 48.73 | 92,334 | +0.88(+1.84%) |