Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.27 | 45.62 | 45.23 | 45.38 | 21,909 | -0.10(-0.21%) |
Mar 30, 2017 | 44.95 | 45.53 | 44.91 | 45.48 | 45,520 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.69 | 44.88 | 57,176 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.16 | 44.19 | 44.94 | 348,667 | +0.64(+1.44%) |
Mar 27, 2017 | 43.86 | 44.38 | 43.53 | 44.30 | 660,386 | -0.48(-1.07%) |
Mar 24, 2017 | 45.01 | 45.22 | 44.56 | 44.78 | 20,631 | -0.11(-0.25%) |
Mar 23, 2017 | 44.75 | 45.25 | 44.74 | 44.89 | 59,391 | +0.12(+0.28%) |
Mar 22, 2017 | 44.57 | 45.02 | 44.41 | 44.77 | 145,466 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.68 | 44.87 | 44.95 | 142,632 | -1.52(-3.26%) |
Mar 20, 2017 | 46.72 | 46.80 | 46.45 | 46.46 | 23,974 | -0.33(-0.70%) |
Mar 17, 2017 | 47.44 | 47.44 | 46.78 | 46.79 | 676,363 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.35 | 65,938 | +0.57(+1.22%) |
Mar 15, 2017 | 46.69 | 47.05 | 46.51 | 46.78 | 79,089 | +0.14(+0.30%) |
Mar 14, 2017 | 46.60 | 46.66 | 46.33 | 46.64 | 31,461 | -0.14(-0.30%) |
Mar 13, 2017 | 46.61 | 46.93 | 46.60 | 46.78 | 59,596 | +0.18(+0.40%) |
Mar 10, 2017 | 46.80 | 46.90 | 46.31 | 46.60 | 36,583 | +0.05(+0.11%) |
Mar 09, 2017 | 46.48 | 46.77 | 46.39 | 46.54 | 75,989 | +0.19(+0.42%) |
Mar 08, 2017 | 46.72 | 46.98 | 46.34 | 46.35 | 19,308 | -0.04(-0.08%) |
Mar 07, 2017 | 46.57 | 46.57 | 46.33 | 46.38 | 107,315 | -0.22(-0.47%) |
Mar 06, 2017 | 46.54 | 46.70 | 46.35 | 46.60 | 40,656 | -0.18(-0.40%) |
Mar 03, 2017 | 46.62 | 46.94 | 46.48 | 46.79 | 120,001 | +0.20(+0.43%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.56 | 46.59 | 86,510 | -0.79(-1.67%) |
Mar 01, 2017 | 46.70 | 47.54 | 46.70 | 47.38 | 169,627 | +1.43(+3.11%) |
Feb 28, 2017 | 46.25 | 46.32 | 45.62 | 45.95 | 105,979 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.77 | 46.37 | 46.76 | 35,798 | +0.25(+0.53%) |
Feb 24, 2017 | 46.38 | 46.60 | 46.30 | 46.52 | 160,936 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.60 | 46.87 | 49,182 | -0.18(-0.37%) |
Feb 22, 2017 | 46.86 | 47.18 | 46.86 | 47.04 | 146,146 | -0.01(-0.02%) |
Feb 21, 2017 | 47.21 | 47.34 | 47.05 | 47.05 | 240,845 | +0.05(+0.11%) |
Feb 17, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.83 | 47.03 | 53,056 | -0.30(-0.63%) |
Feb 15, 2017 | 47.05 | 47.41 | 46.89 | 47.33 | 114,795 | +0.45(+0.96%) |
Feb 14, 2017 | 46.60 | 46.97 | 46.45 | 46.88 | 52,083 | +0.29(+0.62%) |
Feb 13, 2017 | 46.40 | 46.74 | 46.27 | 46.59 | 390,049 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.87 | 45.96 | 51,488 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.08 | 45.40 | 45.98 | 189,391 | +0.72(+1.60%) |
Feb 08, 2017 | 45.79 | 45.79 | 45.08 | 45.26 | 31,368 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.08 | 45.81 | 45.84 | 138,067 | +0.08(+0.17%) |
Feb 06, 2017 | 45.68 | 45.93 | 45.58 | 45.76 | 111,807 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.79 | 438,213 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.36 | 44.67 | 44.86 | 47,952 | -0.75(-1.64%) |
Feb 01, 2017 | 45.77 | 46.14 | 45.53 | 45.61 | 86,375 | +0.17(+0.37%) |
Jan 31, 2017 | 45.40 | 45.56 | 45.14 | 45.44 | 47,913 | +0.04(+0.08%) |
Jan 30, 2017 | 45.44 | 45.44 | 44.94 | 45.41 | 44,576 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.56 | 45.66 | 31,530 | -0.15(-0.33%) |
Jan 26, 2017 | 45.63 | 45.93 | 45.57 | 45.81 | 26,872 | +0.25(+0.54%) |
Jan 25, 2017 | 45.23 | 45.59 | 45.03 | 45.56 | 166,042 | +0.78(+1.73%) |
Jan 24, 2017 | 44.39 | 45.02 | 44.35 | 44.79 | 53,436 | +0.55(+1.23%) |
Jan 23, 2017 | 44.24 | 44.38 | 43.93 | 44.24 | 11,373 | -0.05(-0.12%) |
Jan 20, 2017 | 44.26 | 44.37 | 44.07 | 44.30 | 34,007 | +0.14(+0.32%) |
Jan 19, 2017 | 44.36 | 44.36 | 44.05 | 44.15 | 7,962 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.60 | 44.38 | 31,229 | +0.40(+0.90%) |
Jan 17, 2017 | 44.90 | 44.90 | 43.95 | 43.98 | 25,574 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.83 | 44.83 | 44.14 | 44.72 | 23,611 | -0.24(-0.54%) |
Jan 11, 2017 | 44.71 | 44.96 | 44.53 | 44.96 | 22,557 | +0.25(+0.55%) |
Jan 10, 2017 | 44.67 | 44.96 | 44.55 | 44.71 | 13,810 | +0.05(+0.12%) |
Jan 09, 2017 | 44.89 | 44.89 | 44.48 | 44.66 | 17,813 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.06 | 29,192 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.94 | 44.18 | 44.61 | 305,754 | -0.26(-0.59%) |
Jan 04, 2017 | 44.11 | 44.91 | 44.10 | 44.88 | 25,955 | +0.93(+2.10%) |