Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.67 | 45.84 | 45.46 | 45.53 | 1,486,123 | -0.15(-0.32%) |
Mar 30, 2017 | 45.65 | 45.84 | 45.58 | 45.67 | 929,236 | -0.01(-0.02%) |
Mar 29, 2017 | 45.82 | 45.94 | 45.64 | 45.68 | 1,804,358 | -0.20(-0.44%) |
Mar 28, 2017 | 45.83 | 46.12 | 45.68 | 45.88 | 1,313,695 | -0.02(-0.04%) |
Mar 27, 2017 | 45.79 | 46.25 | 45.68 | 45.90 | 1,579,693 | +0.05(+0.12%) |
Mar 24, 2017 | 45.97 | 46.09 | 45.65 | 45.84 | 1,463,078 | -0.11(-0.24%) |
Mar 23, 2017 | 45.81 | 46.31 | 45.81 | 45.95 | 1,849,057 | +0.05(+0.12%) |
Mar 22, 2017 | 46.16 | 46.21 | 45.86 | 45.90 | 1,901,538 | -0.05(-0.12%) |
Mar 21, 2017 | 45.85 | 46.22 | 45.73 | 45.95 | 1,602,941 | +0.14(+0.30%) |
Mar 20, 2017 | 45.74 | 46.00 | 45.71 | 45.82 | 1,200,104 | +0.08(+0.18%) |
Mar 17, 2017 | 45.80 | 46.09 | 45.61 | 45.74 | 3,763,544 | -0.01(-0.02%) |
Mar 16, 2017 | 45.77 | 45.82 | 45.56 | 45.74 | 1,102,755 | -0.06(-0.14%) |
Mar 15, 2017 | 45.42 | 45.95 | 45.42 | 45.81 | 1,269,975 | +0.39(+0.86%) |
Mar 14, 2017 | 45.49 | 45.53 | 45.18 | 45.42 | 1,497,187 | -0.09(-0.20%) |
Mar 13, 2017 | 45.62 | 45.75 | 45.48 | 45.51 | 1,803,093 | -0.16(-0.36%) |
Mar 10, 2017 | 45.52 | 45.73 | 45.37 | 45.67 | 1,157,346 | +0.37(+0.81%) |
Mar 09, 2017 | 45.38 | 45.55 | 45.11 | 45.31 | 1,547,552 | +0.11(+0.24%) |
Mar 08, 2017 | 45.08 | 45.41 | 45.03 | 45.20 | 1,268,916 | -0.04(-0.08%) |
Mar 07, 2017 | 45.32 | 45.49 | 45.17 | 45.23 | 1,926,199 | -0.11(-0.24%) |
Mar 06, 2017 | 45.21 | 45.62 | 45.17 | 45.34 | 2,078,840 | -0.16(-0.36%) |
Mar 03, 2017 | 45.70 | 45.74 | 45.35 | 45.51 | 1,386,422 | -0.31(-0.68%) |
Mar 02, 2017 | 45.64 | 45.95 | 45.64 | 45.82 | 2,111,748 | -0.04(-0.08%) |
Mar 01, 2017 | 45.46 | 46.02 | 45.30 | 45.85 | 2,727,408 | +0.36(+0.78%) |
Feb 28, 2017 | 45.27 | 45.71 | 45.27 | 45.50 | 2,579,918 | +0.26(+0.56%) |
Feb 27, 2017 | 45.08 | 45.50 | 45.02 | 45.24 | 2,534,222 | +0.03(+0.06%) |
Feb 24, 2017 | 45.20 | 45.32 | 44.61 | 45.21 | 2,261,073 | -0.08(-0.18%) |
Feb 23, 2017 | 45.56 | 45.73 | 45.23 | 45.30 | 1,677,021 | -0.06(-0.14%) |
Feb 22, 2017 | 45.26 | 45.42 | 44.89 | 45.36 | 2,966,450 | +0.07(+0.16%) |
Feb 21, 2017 | 45.32 | 45.57 | 45.20 | 45.29 | 2,975,178 | -0.08(-0.18%) |
Feb 17, 2017 | 45.37 | 45.37 | 45.37 | 0 | +0.70(+1.57%) | |
Feb 16, 2017 | 44.41 | 44.69 | 44.06 | 44.67 | 1,706,645 | +0.30(+0.68%) |
Feb 15, 2017 | 44.24 | 44.75 | 44.07 | 44.37 | 3,457,946 | +0.24(+0.54%) |
Feb 14, 2017 | 43.80 | 44.17 | 43.68 | 44.13 | 1,729,388 | +0.10(+0.23%) |
Feb 13, 2017 | 43.97 | 44.24 | 43.82 | 44.03 | 1,667,627 | +0.16(+0.37%) |
Feb 10, 2017 | 43.68 | 44.02 | 43.64 | 43.87 | 2,008,806 | +0.15(+0.35%) |
Feb 09, 2017 | 43.49 | 43.96 | 43.39 | 43.71 | 2,213,063 | +0.22(+0.50%) |
Feb 08, 2017 | 43.19 | 43.69 | 43.00 | 43.49 | 3,428,829 | +0.51(+1.18%) |
Feb 07, 2017 | 42.53 | 43.25 | 42.17 | 42.98 | 4,771,345 | +1.65(+4.00%) |
Feb 06, 2017 | 41.58 | 41.76 | 41.25 | 41.33 | 2,928,777 | -0.33(-0.79%) |
Feb 03, 2017 | 41.72 | 41.94 | 41.54 | 41.66 | 1,508,817 | +0.25(+0.61%) |
Feb 02, 2017 | 41.26 | 41.59 | 40.97 | 41.40 | 1,841,049 | +0.25(+0.62%) |
Feb 01, 2017 | 40.97 | 41.39 | 40.88 | 41.15 | 2,277,378 | +0.03(+0.07%) |
Jan 31, 2017 | 41.27 | 41.44 | 41.02 | 41.12 | 6,430,396 | -0.08(-0.20%) |
Jan 30, 2017 | 41.06 | 41.37 | 41.02 | 41.20 | 2,059,582 | -0.03(-0.07%) |
Jan 27, 2017 | 41.59 | 41.62 | 40.89 | 41.23 | 3,070,702 | -0.69(-1.65%) |
Jan 26, 2017 | 41.97 | 42.07 | 41.74 | 41.92 | 1,967,182 | -0.12(-0.28%) |
Jan 25, 2017 | 41.97 | 42.42 | 41.84 | 42.04 | 3,425,018 | +0.13(+0.30%) |
Jan 24, 2017 | 41.37 | 41.97 | 41.21 | 41.91 | 2,044,427 | +0.51(+1.23%) |
Jan 23, 2017 | 41.26 | 41.43 | 40.93 | 41.40 | 2,997,401 | -0.02(-0.04%) |
Jan 20, 2017 | 40.92 | 41.47 | 40.91 | 41.42 | 3,946,274 | +0.56(+1.38%) |
Jan 19, 2017 | 40.55 | 40.90 | 40.42 | 40.86 | 2,765,090 | +0.17(+0.42%) |
Jan 18, 2017 | 40.31 | 40.80 | 40.24 | 40.68 | 2,532,807 | +0.20(+0.49%) |
Jan 17, 2017 | 39.86 | 40.69 | 39.82 | 40.48 | 1,712,809 | +0.67(+1.69%) |
Jan 13, 2017 | 39.81 | 39.81 | 39.81 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.63 | 39.74 | 39.34 | 39.53 | 2,120,229 | -0.08(-0.21%) |
Jan 11, 2017 | 39.60 | 39.84 | 39.45 | 39.61 | 2,132,363 | -0.02(-0.05%) |
Jan 10, 2017 | 40.31 | 40.40 | 39.46 | 39.63 | 2,039,851 | -0.65(-1.63%) |
Jan 09, 2017 | 40.60 | 40.67 | 39.91 | 40.28 | 1,584,746 | -0.52(-1.27%) |
Jan 06, 2017 | 40.80 | 40.89 | 40.42 | 40.80 | 1,310,848 | -0.02(-0.04%) |
Jan 05, 2017 | 40.66 | 40.84 | 40.45 | 40.82 | 1,493,793 | +0.17(+0.43%) |
Jan 04, 2017 | 40.48 | 40.89 | 40.38 | 40.65 | 1,965,542 | +0.33(+0.81%) |