Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.80 | 46.19 | 45.71 | 45.97 | 1,220,792 | +0.06(+0.13%) |
Mar 30, 2017 | 45.51 | 46.04 | 45.48 | 45.91 | 925,925 | +0.37(+0.81%) |
Mar 29, 2017 | 45.17 | 45.71 | 44.83 | 45.54 | 1,192,747 | +0.34(+0.75%) |
Mar 28, 2017 | 44.21 | 45.38 | 44.20 | 45.20 | 1,276,054 | +0.78(+1.76%) |
Mar 27, 2017 | 44.19 | 44.43 | 43.78 | 44.42 | 1,475,990 | -0.15(-0.34%) |
Mar 24, 2017 | 44.78 | 45.18 | 44.38 | 44.57 | 696,638 | -0.21(-0.47%) |
Mar 23, 2017 | 44.41 | 45.05 | 44.18 | 44.78 | 1,467,519 | +0.45(+1.02%) |
Mar 22, 2017 | 44.00 | 44.40 | 43.63 | 44.33 | 1,498,872 | +0.07(+0.16%) |
Mar 21, 2017 | 45.39 | 45.66 | 44.17 | 44.26 | 1,725,853 | -0.99(-2.19%) |
Mar 20, 2017 | 45.45 | 45.65 | 45.08 | 45.25 | 769,006 | -0.21(-0.46%) |
Mar 17, 2017 | 45.58 | 45.84 | 45.41 | 45.46 | 1,228,176 | -0.17(-0.37%) |
Mar 16, 2017 | 45.44 | 45.88 | 45.39 | 45.63 | 1,532,039 | +0.27(+0.60%) |
Mar 15, 2017 | 45.15 | 45.58 | 44.97 | 45.36 | 1,869,010 | +0.24(+0.53%) |
Mar 14, 2017 | 45.43 | 45.43 | 44.37 | 45.12 | 1,781,061 | +0.26(+0.58%) |
Mar 13, 2017 | 45.12 | 45.30 | 44.82 | 44.86 | 1,349,351 | -0.28(-0.62%) |
Mar 10, 2017 | 45.14 | 45.29 | 44.94 | 45.14 | 1,036,376 | +0.25(+0.56%) |
Mar 09, 2017 | 45.05 | 45.91 | 44.84 | 44.89 | 1,618,393 | -0.42(-0.93%) |
Mar 08, 2017 | 45.24 | 45.73 | 45.03 | 45.31 | 1,523,103 | +0.29(+0.64%) |
Mar 07, 2017 | 45.16 | 45.19 | 44.60 | 45.02 | 1,709,087 | -0.22(-0.49%) |
Mar 06, 2017 | 45.65 | 45.68 | 44.54 | 45.24 | 1,690,164 | -0.88(-1.91%) |
Mar 03, 2017 | 45.79 | 46.28 | 45.28 | 46.12 | 1,404,965 | +0.31(+0.68%) |
Mar 02, 2017 | 46.12 | 46.37 | 45.79 | 45.81 | 1,559,342 | -0.28(-0.61%) |
Mar 01, 2017 | 46.08 | 46.59 | 46.02 | 46.09 | 1,355,208 | +0.79(+1.74%) |
Feb 28, 2017 | 45.49 | 45.72 | 45.13 | 45.30 | 1,456,936 | -0.36(-0.79%) |
Feb 27, 2017 | 45.38 | 45.92 | 45.00 | 45.66 | 1,428,353 | +0.31(+0.68%) |
Feb 24, 2017 | 45.38 | 45.38 | 44.78 | 45.35 | 1,703,345 | -0.33(-0.72%) |
Feb 23, 2017 | 47.04 | 47.30 | 45.64 | 45.68 | 2,736,228 | -1.21(-2.58%) |
Feb 22, 2017 | 47.62 | 47.85 | 46.66 | 46.89 | 1,792,511 | -0.78(-1.64%) |
Feb 21, 2017 | 48.11 | 49.66 | 47.08 | 47.67 | 2,587,340 | +1.02(+2.19%) |
Feb 17, 2017 | 46.65 | 46.65 | 46.65 | 0 | -0.14(-0.30%) | |
Feb 16, 2017 | 47.24 | 47.39 | 46.36 | 46.79 | 1,850,891 | -0.35(-0.74%) |
Feb 15, 2017 | 46.87 | 47.37 | 46.80 | 47.14 | 1,911,344 | +0.34(+0.73%) |
Feb 14, 2017 | 46.38 | 47.16 | 46.00 | 46.80 | 2,429,629 | +0.39(+0.84%) |
Feb 13, 2017 | 46.41 | 47.14 | 46.36 | 46.41 | 2,616,424 | +0.11(+0.24%) |
Feb 10, 2017 | 45.93 | 46.41 | 45.76 | 46.30 | 1,554,101 | +0.36(+0.78%) |
Feb 09, 2017 | 45.13 | 46.09 | 45.05 | 45.94 | 1,524,133 | +0.81(+1.79%) |
Feb 08, 2017 | 44.85 | 45.19 | 44.34 | 45.13 | 893,785 | +0.18(+0.40%) |
Feb 07, 2017 | 44.86 | 45.15 | 44.55 | 44.95 | 1,347,061 | +0.02(+0.04%) |
Feb 06, 2017 | 45.13 | 45.38 | 44.58 | 44.93 | 1,162,458 | -0.17(-0.38%) |
Feb 03, 2017 | 44.55 | 45.30 | 44.29 | 45.10 | 1,305,878 | +0.55(+1.23%) |
Feb 02, 2017 | 44.34 | 44.55 | 43.96 | 44.55 | 1,315,441 | +0.15(+0.34%) |
Feb 01, 2017 | 44.39 | 44.98 | 43.93 | 44.40 | 1,588,417 | +0.13(+0.29%) |
Jan 31, 2017 | 43.76 | 44.50 | 43.46 | 44.27 | 1,518,964 | +0.14(+0.32%) |
Jan 30, 2017 | 43.87 | 44.15 | 43.44 | 44.13 | 1,272,405 | -0.21(-0.47%) |
Jan 27, 2017 | 43.92 | 44.59 | 43.92 | 44.34 | 1,242,695 | +0.10(+0.23%) |
Jan 26, 2017 | 44.00 | 44.51 | 43.80 | 44.24 | 1,180,018 | +0.43(+0.98%) |
Jan 25, 2017 | 43.73 | 44.20 | 43.48 | 43.81 | 2,097,646 | +0.63(+1.46%) |
Jan 24, 2017 | 42.15 | 43.33 | 42.10 | 43.18 | 1,538,059 | +1.05(+2.49%) |
Jan 23, 2017 | 41.95 | 42.32 | 41.54 | 42.13 | 1,084,468 | +0.05(+0.12%) |
Jan 20, 2017 | 41.94 | 42.60 | 41.78 | 42.08 | 1,156,320 | +0.40(+0.96%) |
Jan 19, 2017 | 42.62 | 42.98 | 41.64 | 41.68 | 1,948,822 | -0.85(-2.00%) |
Jan 18, 2017 | 42.13 | 42.83 | 41.77 | 42.53 | 1,140,609 | +0.31(+0.73%) |
Jan 17, 2017 | 42.78 | 43.18 | 42.09 | 42.22 | 1,715,675 | -0.78(-1.81%) |
Jan 13, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.14(+0.33%) | |
Jan 12, 2017 | 43.67 | 43.90 | 42.57 | 42.86 | 1,446,325 | -0.90(-2.06%) |
Jan 11, 2017 | 43.21 | 44.35 | 43.16 | 43.76 | 2,772,336 | +0.27(+0.62%) |
Jan 10, 2017 | 43.21 | 43.86 | 43.15 | 43.49 | 1,835,590 | +0.35(+0.81%) |
Jan 09, 2017 | 43.59 | 43.61 | 42.88 | 43.14 | 1,354,848 | -0.46(-1.06%) |
Jan 06, 2017 | 43.73 | 43.89 | 43.40 | 43.60 | 661,931 | -0.09(-0.21%) |
Jan 05, 2017 | 43.25 | 44.23 | 43.25 | 43.69 | 1,115,944 | +0.35(+0.81%) |
Jan 04, 2017 | 43.19 | 43.61 | 42.86 | 43.34 | 1,944,646 | +0.60(+1.40%) |