Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.55 | 45.72 | 45.34 | 45.40 | 1,490,069 | -0.15(-0.32%) |
Mar 30, 2017 | 45.53 | 45.72 | 45.46 | 45.55 | 931,704 | -0.01(-0.02%) |
Mar 29, 2017 | 45.70 | 45.81 | 45.52 | 45.56 | 1,809,149 | -0.20(-0.44%) |
Mar 28, 2017 | 45.71 | 46.00 | 45.56 | 45.76 | 1,317,183 | -0.02(-0.04%) |
Mar 27, 2017 | 45.67 | 46.12 | 45.56 | 45.78 | 1,583,887 | +0.05(+0.12%) |
Mar 24, 2017 | 45.85 | 45.97 | 45.53 | 45.72 | 1,466,963 | -0.11(-0.24%) |
Mar 23, 2017 | 45.69 | 46.18 | 45.69 | 45.83 | 1,853,967 | +0.05(+0.12%) |
Mar 22, 2017 | 46.04 | 46.09 | 45.74 | 45.78 | 1,906,587 | -0.05(-0.12%) |
Mar 21, 2017 | 45.73 | 46.10 | 45.60 | 45.83 | 1,607,197 | +0.14(+0.30%) |
Mar 20, 2017 | 45.61 | 45.88 | 45.59 | 45.70 | 1,203,290 | +0.08(+0.18%) |
Mar 17, 2017 | 45.68 | 45.96 | 45.49 | 45.61 | 3,773,537 | -0.01(-0.02%) |
Mar 16, 2017 | 45.65 | 45.70 | 45.44 | 45.62 | 1,105,683 | -0.06(-0.14%) |
Mar 15, 2017 | 45.30 | 45.82 | 45.30 | 45.69 | 1,273,347 | +0.39(+0.86%) |
Mar 14, 2017 | 45.37 | 45.41 | 45.06 | 45.30 | 1,501,162 | -0.09(-0.20%) |
Mar 13, 2017 | 45.50 | 45.63 | 45.36 | 45.39 | 1,807,880 | -0.16(-0.36%) |
Mar 10, 2017 | 45.40 | 45.60 | 45.25 | 45.55 | 1,160,419 | +0.36(+0.81%) |
Mar 09, 2017 | 45.26 | 45.43 | 44.99 | 45.19 | 1,551,661 | +0.11(+0.24%) |
Mar 08, 2017 | 44.96 | 45.29 | 44.91 | 45.08 | 1,272,285 | -0.04(-0.08%) |
Mar 07, 2017 | 45.20 | 45.37 | 45.05 | 45.11 | 1,931,313 | -0.11(-0.24%) |
Mar 06, 2017 | 45.10 | 45.50 | 45.05 | 45.22 | 2,084,360 | -0.16(-0.36%) |
Mar 03, 2017 | 45.58 | 45.61 | 45.23 | 45.39 | 1,390,103 | -0.31(-0.68%) |
Mar 02, 2017 | 45.52 | 45.83 | 45.52 | 45.70 | 2,117,355 | -0.04(-0.08%) |
Mar 01, 2017 | 45.34 | 45.90 | 45.18 | 45.73 | 2,734,650 | +0.36(+0.78%) |
Feb 28, 2017 | 45.15 | 45.59 | 45.15 | 45.38 | 2,586,769 | +0.25(+0.56%) |
Feb 27, 2017 | 44.96 | 45.38 | 44.90 | 45.12 | 2,540,951 | +0.03(+0.06%) |
Feb 24, 2017 | 45.08 | 45.20 | 44.49 | 45.10 | 2,267,077 | -0.08(-0.18%) |
Feb 23, 2017 | 45.44 | 45.60 | 45.11 | 45.18 | 1,681,474 | -0.06(-0.14%) |
Feb 22, 2017 | 45.14 | 45.30 | 44.77 | 45.24 | 2,974,327 | +0.07(+0.16%) |
Feb 21, 2017 | 45.20 | 45.45 | 45.08 | 45.17 | 2,983,077 | -0.08(-0.18%) |
Feb 17, 2017 | 45.25 | 45.25 | 45.25 | 0 | +0.70(+1.57%) | |
Feb 16, 2017 | 44.29 | 44.58 | 43.95 | 44.55 | 1,711,176 | +0.30(+0.68%) |
Feb 15, 2017 | 44.12 | 44.63 | 43.95 | 44.25 | 3,467,127 | +0.24(+0.54%) |
Feb 14, 2017 | 43.69 | 44.05 | 43.57 | 44.01 | 1,733,980 | +0.10(+0.23%) |
Feb 13, 2017 | 43.85 | 44.12 | 43.70 | 43.91 | 1,672,055 | +0.16(+0.37%) |
Feb 10, 2017 | 43.57 | 43.90 | 43.52 | 43.75 | 2,014,140 | +0.15(+0.35%) |
Feb 09, 2017 | 43.38 | 43.84 | 43.28 | 43.60 | 2,218,939 | +0.22(+0.50%) |
Feb 08, 2017 | 43.08 | 43.58 | 42.89 | 43.38 | 3,437,933 | +0.51(+1.18%) |
Feb 07, 2017 | 42.42 | 43.13 | 42.06 | 42.87 | 4,784,013 | +1.65(+4.00%) |
Feb 06, 2017 | 41.47 | 41.65 | 41.14 | 41.22 | 2,936,554 | -0.33(-0.79%) |
Feb 03, 2017 | 41.61 | 41.83 | 41.43 | 41.55 | 1,512,823 | +0.25(+0.61%) |
Feb 02, 2017 | 41.15 | 41.48 | 40.87 | 41.29 | 1,845,938 | +0.25(+0.62%) |
Feb 01, 2017 | 40.87 | 41.28 | 40.77 | 41.04 | 2,283,425 | +0.03(+0.07%) |
Jan 31, 2017 | 41.16 | 41.33 | 40.91 | 41.01 | 6,447,469 | -0.08(-0.20%) |
Jan 30, 2017 | 40.95 | 41.26 | 40.91 | 41.09 | 2,065,051 | -0.03(-0.07%) |
Jan 27, 2017 | 41.48 | 41.51 | 40.78 | 41.12 | 3,078,856 | -0.69(-1.65%) |
Jan 26, 2017 | 41.86 | 41.95 | 41.63 | 41.81 | 1,972,405 | -0.12(-0.28%) |
Jan 25, 2017 | 41.85 | 42.31 | 41.73 | 41.93 | 3,434,112 | +0.13(+0.30%) |
Jan 24, 2017 | 41.26 | 41.85 | 41.10 | 41.80 | 2,049,855 | +0.51(+1.23%) |
Jan 23, 2017 | 41.15 | 41.32 | 40.82 | 41.29 | 3,005,359 | -0.02(-0.04%) |
Jan 20, 2017 | 40.81 | 41.36 | 40.80 | 41.31 | 3,956,752 | +0.56(+1.38%) |
Jan 19, 2017 | 40.44 | 40.79 | 40.31 | 40.75 | 2,772,431 | +0.17(+0.42%) |
Jan 18, 2017 | 40.20 | 40.69 | 40.13 | 40.58 | 2,539,532 | +0.20(+0.49%) |
Jan 17, 2017 | 39.75 | 40.58 | 39.71 | 40.38 | 1,717,357 | +0.67(+1.69%) |
Jan 13, 2017 | 39.70 | 39.70 | 39.70 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.52 | 39.63 | 39.23 | 39.42 | 2,125,859 | -0.08(-0.21%) |
Jan 11, 2017 | 39.50 | 39.73 | 39.34 | 39.51 | 2,138,024 | -0.02(-0.05%) |
Jan 10, 2017 | 40.20 | 40.29 | 39.35 | 39.52 | 2,045,267 | -0.65(-1.63%) |
Jan 09, 2017 | 40.49 | 40.57 | 39.80 | 40.18 | 1,588,954 | -0.52(-1.27%) |
Jan 06, 2017 | 40.69 | 40.78 | 40.31 | 40.69 | 1,314,328 | -0.02(-0.04%) |
Jan 05, 2017 | 40.55 | 40.73 | 40.34 | 40.71 | 1,497,759 | +0.17(+0.43%) |
Jan 04, 2017 | 40.38 | 40.78 | 40.28 | 40.54 | 1,970,761 | +0.33(+0.81%) |