Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.74 | 45.88 | 45.38 | 45.60 | 493,454 | -0.20(-0.44%) |
Mar 30, 2017 | 45.25 | 45.96 | 45.03 | 45.80 | 718,095 | +0.64(+1.42%) |
Mar 29, 2017 | 45.57 | 45.76 | 44.99 | 45.16 | 716,622 | -0.58(-1.27%) |
Mar 28, 2017 | 45.65 | 45.85 | 44.90 | 45.74 | 1,049,234 | -0.17(-0.37%) |
Mar 27, 2017 | 46.02 | 46.91 | 45.78 | 45.91 | 2,165,801 | +1.23(+2.75%) |
Mar 24, 2017 | 42.68 | 45.05 | 42.68 | 44.68 | 2,402,081 | +1.98(+4.64%) |
Mar 23, 2017 | 43.80 | 44.00 | 42.56 | 42.70 | 1,878,815 | -1.09(-2.49%) |
Mar 22, 2017 | 44.01 | 44.30 | 43.60 | 43.79 | 1,339,844 | -0.22(-0.50%) |
Mar 21, 2017 | 44.61 | 44.74 | 43.74 | 44.01 | 1,232,120 | -0.53(-1.19%) |
Mar 20, 2017 | 45.74 | 45.76 | 44.37 | 44.54 | 835,749 | -1.32(-2.88%) |
Mar 17, 2017 | 45.11 | 46.00 | 44.95 | 45.86 | 1,362,084 | +0.70(+1.55%) |
Mar 16, 2017 | 45.08 | 45.32 | 44.91 | 45.16 | 514,664 | +0.12(+0.27%) |
Mar 15, 2017 | 44.31 | 45.28 | 44.21 | 45.04 | 1,245,690 | +0.81(+1.83%) |
Mar 14, 2017 | 45.25 | 45.45 | 43.91 | 44.23 | 1,674,965 | -1.05(-2.32%) |
Mar 13, 2017 | 46.02 | 45.08 | 45.28 | 897,553 | -0.45(-0.98%) | |
Mar 10, 2017 | 46.86 | 47.31 | 45.41 | 45.73 | 2,211,120 | -1.17(-2.49%) |
Mar 09, 2017 | 48.67 | 48.89 | 46.71 | 46.90 | 1,349,456 | -1.58(-3.26%) |
Mar 08, 2017 | 48.71 | 49.08 | 48.47 | 48.48 | 1,317,232 | -0.04(-0.08%) |
Mar 07, 2017 | 49.15 | 49.49 | 48.47 | 48.52 | 1,101,545 | -0.78(-1.58%) |
Mar 06, 2017 | 49.67 | 49.88 | 48.66 | 49.30 | 657,427 | -0.69(-1.38%) |
Mar 03, 2017 | 49.81 | 50.50 | 49.65 | 49.99 | 742,705 | +0.00(+0.00%) |
Mar 02, 2017 | 49.31 | 50.25 | 49.05 | 49.99 | 917,476 | +0.59(+1.19%) |
Mar 01, 2017 | 49.03 | 49.62 | 48.90 | 49.40 | 1,336,360 | +0.89(+1.83%) |
Feb 28, 2017 | 49.00 | 49.08 | 48.11 | 48.51 | 1,491,466 | -0.29(-0.59%) |
Feb 27, 2017 | 48.95 | 49.30 | 48.44 | 48.80 | 1,268,606 | -0.03(-0.06%) |
Feb 24, 2017 | 49.59 | 49.76 | 48.50 | 48.83 | 1,173,210 | -0.96(-1.93%) |
Feb 23, 2017 | 49.59 | 50.04 | 49.22 | 49.79 | 1,225,315 | +0.22(+0.44%) |
Feb 22, 2017 | 49.27 | 50.11 | 48.96 | 49.57 | 1,764,987 | +0.10(+0.20%) |
Feb 21, 2017 | 48.13 | 49.58 | 48.09 | 49.47 | 2,413,015 | +1.24(+2.57%) |
Feb 17, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.95(-1.93%) | |
Feb 16, 2017 | 49.90 | 51.50 | 48.55 | 49.18 | 12,835,762 | -10.71(-17.88%) |
Feb 15, 2017 | 59.47 | 60.30 | 59.08 | 59.89 | 1,286,877 | +0.50(+0.84%) |
Feb 14, 2017 | 59.07 | 59.94 | 59.00 | 59.39 | 703,020 | +0.15(+0.25%) |
Feb 13, 2017 | 59.64 | 59.64 | 58.68 | 59.24 | 1,067,371 | -0.62(-1.04%) |
Feb 10, 2017 | 58.85 | 59.99 | 58.74 | 59.86 | 757,459 | +0.98(+1.66%) |
Feb 09, 2017 | 57.96 | 59.19 | 57.72 | 58.88 | 818,471 | +1.19(+2.06%) |
Feb 08, 2017 | 57.62 | 57.83 | 57.11 | 57.69 | 668,940 | -0.06(-0.10%) |
Feb 07, 2017 | 58.20 | 58.46 | 57.62 | 57.75 | 476,580 | +0.02(+0.03%) |
Feb 06, 2017 | 58.19 | 58.27 | 57.54 | 57.73 | 305,734 | -0.27(-0.47%) |
Feb 03, 2017 | 58.33 | 58.35 | 57.55 | 58.00 | 390,661 | +0.26(+0.45%) |
Feb 02, 2017 | 57.43 | 58.10 | 56.71 | 57.74 | 1,559,603 | +0.32(+0.56%) |
Feb 01, 2017 | 57.06 | 57.85 | 56.64 | 57.42 | 621,687 | +0.70(+1.23%) |
Jan 31, 2017 | 56.00 | 56.76 | 55.46 | 56.72 | 719,612 | +0.76(+1.36%) |
Jan 30, 2017 | 57.02 | 57.48 | 55.91 | 55.96 | 791,745 | -1.44(-2.51%) |
Jan 27, 2017 | 56.87 | 57.41 | 56.10 | 57.40 | 503,805 | +0.81(+1.43%) |
Jan 26, 2017 | 56.92 | 57.16 | 56.17 | 56.59 | 621,107 | -0.34(-0.60%) |
Jan 25, 2017 | 56.89 | 57.53 | 56.74 | 56.93 | 1,233,943 | +0.33(+0.58%) |
Jan 24, 2017 | 57.50 | 57.56 | 56.59 | 56.60 | 1,212,229 | -0.89(-1.55%) |
Jan 23, 2017 | 59.31 | 59.53 | 57.43 | 57.49 | 1,535,329 | -2.19(-3.67%) |
Jan 20, 2017 | 58.52 | 60.00 | 58.52 | 59.68 | 492,244 | +0.92(+1.57%) |
Jan 19, 2017 | 58.89 | 59.66 | 58.23 | 58.76 | 895,782 | -0.28(-0.47%) |
Jan 18, 2017 | 59.00 | 59.49 | 58.32 | 59.04 | 449,825 | +0.40(+0.68%) |
Jan 17, 2017 | 58.37 | 58.84 | 57.12 | 58.64 | 570,568 | +0.17(+0.29%) |
Jan 13, 2017 | 58.47 | 58.47 | 58.47 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 58.29 | 59.44 | 57.73 | 58.52 | 1,836,521 | -0.35(-0.59%) |
Jan 11, 2017 | 58.00 | 59.29 | 57.54 | 58.87 | 1,321,250 | +0.90(+1.55%) |
Jan 10, 2017 | 56.98 | 58.12 | 56.97 | 57.97 | 453,551 | +1.20(+2.11%) |
Jan 09, 2017 | 56.88 | 57.33 | 56.25 | 56.77 | 405,326 | -0.32(-0.56%) |
Jan 06, 2017 | 56.48 | 57.25 | 56.15 | 57.09 | 798,225 | +0.62(+1.10%) |
Jan 05, 2017 | 55.52 | 57.20 | 55.05 | 56.47 | 1,139,723 | +0.95(+1.71%) |
Jan 04, 2017 | 54.58 | 55.92 | 54.25 | 55.52 | 1,645,255 | +1.93(+3.60%) |