Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.24 | 45.53 | 45.19 | 45.26 | 2,538,940 | -0.08(-0.18%) |
Mar 30, 2017 | 45.57 | 45.60 | 45.17 | 45.35 | 1,580,132 | -0.36(-0.80%) |
Mar 29, 2017 | 45.77 | 45.90 | 45.46 | 45.71 | 2,408,184 | -0.15(-0.33%) |
Mar 28, 2017 | 46.38 | 46.80 | 45.51 | 45.86 | 6,110,533 | -0.61(-1.32%) |
Mar 27, 2017 | 46.78 | 46.91 | 46.41 | 46.48 | 1,306,505 | -0.12(-0.25%) |
Mar 24, 2017 | 46.46 | 46.79 | 46.32 | 46.59 | 1,376,665 | +0.12(+0.25%) |
Mar 23, 2017 | 46.32 | 46.85 | 46.28 | 46.48 | 2,320,892 | +0.01(+0.02%) |
Mar 22, 2017 | 46.22 | 46.60 | 46.06 | 46.47 | 2,142,601 | +0.46(+0.99%) |
Mar 21, 2017 | 45.28 | 46.11 | 45.28 | 46.01 | 1,660,845 | +0.66(+1.46%) |
Mar 20, 2017 | 45.65 | 45.80 | 45.21 | 45.35 | 1,664,343 | -0.30(-0.65%) |
Mar 17, 2017 | 45.13 | 45.84 | 45.09 | 45.65 | 2,829,457 | +0.58(+1.29%) |
Mar 16, 2017 | 45.17 | 45.29 | 44.88 | 45.07 | 1,674,303 | -0.36(-0.80%) |
Mar 15, 2017 | 44.97 | 45.62 | 44.89 | 45.43 | 1,697,780 | +0.64(+1.43%) |
Mar 14, 2017 | 44.92 | 45.02 | 44.69 | 44.79 | 2,032,616 | -0.14(-0.31%) |
Mar 13, 2017 | 44.64 | 44.98 | 44.58 | 44.93 | 2,072,212 | +0.25(+0.56%) |
Mar 10, 2017 | 44.76 | 44.96 | 44.34 | 44.68 | 2,280,717 | +0.17(+0.39%) |
Mar 09, 2017 | 44.63 | 44.85 | 44.50 | 44.51 | 1,566,038 | +0.00(+0.00%) |
Mar 08, 2017 | 44.64 | 44.81 | 44.39 | 44.51 | 1,291,486 | -0.58(-1.28%) |
Mar 07, 2017 | 45.12 | 45.21 | 45.00 | 45.09 | 1,222,204 | -0.06(-0.13%) |
Mar 06, 2017 | 45.11 | 45.37 | 44.95 | 45.14 | 1,384,629 | +0.00(+0.00%) |
Mar 03, 2017 | 45.34 | 45.41 | 44.77 | 45.14 | 1,122,604 | -0.19(-0.42%) |
Mar 02, 2017 | 44.85 | 45.65 | 44.74 | 45.33 | 1,102,040 | +0.30(+0.66%) |
Mar 01, 2017 | 44.48 | 45.29 | 44.35 | 45.04 | 2,036,459 | +0.06(+0.13%) |
Feb 28, 2017 | 44.54 | 45.09 | 44.49 | 44.98 | 3,244,701 | +0.33(+0.74%) |
Feb 27, 2017 | 44.86 | 44.90 | 44.31 | 44.65 | 1,964,980 | -0.24(-0.53%) |
Feb 24, 2017 | 44.53 | 44.91 | 44.44 | 44.89 | 2,564,028 | +0.42(+0.94%) |
Feb 23, 2017 | 44.60 | 44.63 | 44.16 | 44.47 | 1,770,447 | +0.08(+0.19%) |
Feb 22, 2017 | 44.27 | 44.49 | 44.00 | 44.39 | 1,393,177 | +0.07(+0.15%) |
Feb 21, 2017 | 43.77 | 44.39 | 43.67 | 44.32 | 1,777,373 | +0.43(+0.97%) |
Feb 17, 2017 | 43.89 | 43.89 | 43.89 | 0 | +0.35(+0.81%) | |
Feb 16, 2017 | 42.77 | 43.65 | 42.77 | 43.54 | 2,733,587 | +0.33(+0.76%) |
Feb 15, 2017 | 42.88 | 43.25 | 42.61 | 43.21 | 2,686,497 | -0.09(-0.21%) |
Feb 14, 2017 | 43.52 | 43.52 | 42.98 | 43.30 | 1,722,667 | -0.33(-0.75%) |
Feb 13, 2017 | 43.53 | 43.76 | 43.29 | 43.63 | 1,707,607 | +0.10(+0.23%) |
Feb 10, 2017 | 43.36 | 43.63 | 43.24 | 43.53 | 1,289,455 | +0.02(+0.06%) |
Feb 09, 2017 | 43.64 | 43.85 | 43.15 | 43.51 | 1,533,908 | -0.18(-0.41%) |
Feb 08, 2017 | 43.43 | 43.79 | 43.40 | 43.69 | 1,146,975 | +0.36(+0.84%) |
Feb 07, 2017 | 43.38 | 43.49 | 43.23 | 43.33 | 661,816 | +0.02(+0.06%) |
Feb 06, 2017 | 43.48 | 43.57 | 43.20 | 43.30 | 1,063,569 | -0.03(-0.08%) |
Feb 03, 2017 | 43.41 | 43.56 | 43.21 | 43.33 | 757,883 | +0.08(+0.19%) |
Feb 02, 2017 | 42.65 | 43.28 | 42.51 | 43.25 | 1,255,906 | +0.69(+1.62%) |
Feb 01, 2017 | 42.96 | 43.29 | 42.45 | 42.56 | 1,309,349 | -0.74(-1.71%) |
Jan 31, 2017 | 42.54 | 43.31 | 42.47 | 43.30 | 1,775,377 | +0.79(+1.86%) |
Jan 30, 2017 | 42.77 | 42.77 | 42.23 | 42.51 | 720,911 | -0.11(-0.25%) |
Jan 27, 2017 | 42.96 | 43.01 | 42.50 | 42.62 | 789,864 | -0.21(-0.50%) |
Jan 26, 2017 | 42.70 | 43.00 | 42.54 | 42.83 | 1,291,334 | +0.15(+0.35%) |
Jan 25, 2017 | 42.64 | 42.82 | 42.45 | 42.68 | 1,184,769 | -0.13(-0.31%) |
Jan 24, 2017 | 42.69 | 42.96 | 42.59 | 42.82 | 1,373,790 | +0.07(+0.15%) |
Jan 23, 2017 | 42.90 | 43.10 | 42.71 | 42.75 | 809,011 | -0.06(-0.13%) |
Jan 20, 2017 | 42.69 | 43.10 | 42.59 | 42.81 | 980,120 | +0.20(+0.46%) |
Jan 19, 2017 | 42.91 | 43.03 | 42.47 | 42.61 | 1,113,396 | -0.45(-1.05%) |
Jan 18, 2017 | 43.09 | 43.31 | 42.96 | 43.06 | 1,070,741 | -0.16(-0.36%) |
Jan 17, 2017 | 42.82 | 43.26 | 42.77 | 43.22 | 1,279,608 | +0.48(+1.12%) |
Jan 13, 2017 | 42.74 | 42.74 | 42.74 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.92 | 43.09 | 42.61 | 42.73 | 1,787,604 | -0.20(-0.46%) |
Jan 11, 2017 | 42.68 | 43.13 | 42.68 | 42.93 | 2,036,439 | +0.19(+0.44%) |
Jan 10, 2017 | 42.81 | 43.14 | 42.49 | 42.74 | 1,564,964 | -0.02(-0.04%) |
Jan 09, 2017 | 43.70 | 43.77 | 42.68 | 42.76 | 1,931,155 | -0.91(-2.09%) |
Jan 06, 2017 | 43.15 | 43.91 | 43.10 | 43.67 | 2,290,522 | +0.33(+0.76%) |
Jan 05, 2017 | 43.14 | 43.39 | 42.69 | 43.34 | 2,743,261 | +0.21(+0.50%) |
Jan 04, 2017 | 43.14 | 43.52 | 42.96 | 43.13 | 1,354,896 | +0.05(+0.11%) |