Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.80 | 49.46 | 48.50 | 49.16 | 321,925 | +0.45(+0.92%) |
Mar 30, 2017 | 48.17 | 48.85 | 47.52 | 48.71 | 240,738 | +0.46(+0.95%) |
Mar 29, 2017 | 48.13 | 48.35 | 47.85 | 48.25 | 253,550 | +0.07(+0.15%) |
Mar 28, 2017 | 47.70 | 48.41 | 47.52 | 48.18 | 182,700 | +0.31(+0.65%) |
Mar 27, 2017 | 47.60 | 47.96 | 46.96 | 47.87 | 308,629 | -0.38(-0.79%) |
Mar 24, 2017 | 49.04 | 49.30 | 47.94 | 48.25 | 310,586 | -0.54(-1.11%) |
Mar 23, 2017 | 49.26 | 49.60 | 47.95 | 48.79 | 441,587 | -0.54(-1.09%) |
Mar 22, 2017 | 48.97 | 49.39 | 48.43 | 49.33 | 435,484 | +0.26(+0.53%) |
Mar 21, 2017 | 50.33 | 50.34 | 48.92 | 49.07 | 507,760 | -0.90(-1.80%) |
Mar 20, 2017 | 50.47 | 50.55 | 49.61 | 49.97 | 409,168 | -0.48(-0.95%) |
Mar 17, 2017 | 49.70 | 50.61 | 49.70 | 50.45 | 823,227 | +0.39(+0.78%) |
Mar 16, 2017 | 49.23 | 50.21 | 48.88 | 50.06 | 722,813 | +0.93(+1.89%) |
Mar 15, 2017 | 48.25 | 49.25 | 47.86 | 49.13 | 381,977 | +1.00(+2.08%) |
Mar 14, 2017 | 48.01 | 48.25 | 47.49 | 48.13 | 405,893 | -0.15(-0.31%) |
Mar 13, 2017 | 47.72 | 48.34 | 45.98 | 48.28 | 707,305 | +0.56(+1.17%) |
Mar 10, 2017 | 46.50 | 48.11 | 46.44 | 47.72 | 729,407 | +1.39(+3.00%) |
Mar 09, 2017 | 46.12 | 46.49 | 46.00 | 46.33 | 502,016 | +0.20(+0.43%) |
Mar 08, 2017 | 45.53 | 46.42 | 45.53 | 46.13 | 380,464 | +0.74(+1.63%) |
Mar 07, 2017 | 45.80 | 46.05 | 45.34 | 45.39 | 238,100 | -0.50(-1.09%) |
Mar 06, 2017 | 46.31 | 46.65 | 45.83 | 45.89 | 188,488 | -0.64(-1.38%) |
Mar 03, 2017 | 46.57 | 46.90 | 46.22 | 46.53 | 206,637 | -0.06(-0.13%) |
Mar 02, 2017 | 46.59 | 46.98 | 45.46 | 46.59 | 411,670 | +0.05(+0.11%) |
Mar 01, 2017 | 45.96 | 46.74 | 45.96 | 46.54 | 627,501 | +1.10(+2.42%) |
Feb 28, 2017 | 45.89 | 46.08 | 45.36 | 45.44 | 378,139 | -0.57(-1.24%) |
Feb 27, 2017 | 44.97 | 46.18 | 44.90 | 46.01 | 485,410 | +0.81(+1.79%) |
Feb 24, 2017 | 44.92 | 45.33 | 44.62 | 45.20 | 521,583 | -0.16(-0.35%) |
Feb 23, 2017 | 45.84 | 46.09 | 44.61 | 45.36 | 681,937 | -0.52(-1.13%) |
Feb 22, 2017 | 45.61 | 46.47 | 45.51 | 45.88 | 614,601 | +0.14(+0.31%) |
Feb 21, 2017 | 45.64 | 46.15 | 45.47 | 45.74 | 433,199 | +0.23(+0.51%) |
Feb 17, 2017 | 45.51 | 45.51 | 45.51 | 0 | -0.08(-0.18%) | |
Feb 16, 2017 | 45.58 | 45.85 | 45.35 | 45.59 | 293,827 | +0.00(+0.00%) |
Feb 15, 2017 | 45.30 | 45.73 | 45.25 | 45.59 | 448,246 | +0.27(+0.60%) |
Feb 14, 2017 | 45.11 | 45.35 | 44.53 | 45.32 | 294,180 | +0.20(+0.44%) |
Feb 13, 2017 | 45.39 | 45.90 | 45.00 | 45.12 | 174,165 | -0.18(-0.40%) |
Feb 10, 2017 | 45.20 | 45.39 | 44.77 | 45.30 | 280,404 | +0.26(+0.58%) |
Feb 09, 2017 | 44.77 | 45.42 | 44.44 | 45.04 | 296,235 | +0.33(+0.74%) |
Feb 08, 2017 | 44.90 | 45.24 | 44.13 | 44.71 | 413,827 | -0.47(-1.04%) |
Feb 07, 2017 | 45.02 | 45.97 | 44.82 | 45.18 | 322,209 | +0.26(+0.58%) |
Feb 06, 2017 | 45.78 | 45.91 | 44.59 | 44.92 | 423,479 | -0.73(-1.60%) |
Feb 03, 2017 | 45.01 | 46.72 | 44.93 | 45.65 | 986,434 | +1.30(+2.93%) |
Feb 02, 2017 | 44.10 | 44.71 | 43.67 | 44.35 | 595,191 | +0.30(+0.68%) |
Feb 01, 2017 | 43.91 | 44.51 | 43.54 | 44.05 | 469,740 | +0.28(+0.64%) |
Jan 31, 2017 | 44.81 | 44.81 | 43.51 | 43.77 | 449,087 | -1.20(-2.67%) |
Jan 30, 2017 | 44.79 | 45.07 | 44.09 | 44.97 | 378,613 | +0.14(+0.31%) |
Jan 27, 2017 | 45.62 | 45.74 | 44.70 | 44.83 | 379,184 | -0.62(-1.36%) |
Jan 26, 2017 | 46.51 | 46.98 | 45.37 | 45.45 | 426,373 | -1.18(-2.53%) |
Jan 25, 2017 | 46.25 | 46.87 | 46.25 | 46.63 | 312,684 | +0.75(+1.63%) |
Jan 24, 2017 | 44.85 | 45.98 | 44.85 | 45.88 | 374,340 | +1.08(+2.41%) |
Jan 23, 2017 | 44.41 | 45.07 | 44.41 | 44.80 | 457,394 | +0.36(+0.81%) |
Jan 20, 2017 | 44.33 | 44.95 | 43.93 | 44.44 | 319,439 | +0.13(+0.29%) |
Jan 19, 2017 | 43.94 | 44.80 | 43.84 | 44.31 | 323,126 | +0.33(+0.75%) |
Jan 18, 2017 | 44.16 | 44.51 | 43.59 | 43.98 | 200,705 | +0.05(+0.11%) |
Jan 17, 2017 | 44.46 | 44.72 | 43.82 | 43.93 | 375,742 | -0.77(-1.72%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.61(+1.38%) | |
Jan 12, 2017 | 44.62 | 44.66 | 43.62 | 44.09 | 478,008 | -0.67(-1.50%) |
Jan 11, 2017 | 44.17 | 44.99 | 44.17 | 44.76 | 663,279 | +0.70(+1.59%) |
Jan 10, 2017 | 44.28 | 44.55 | 43.91 | 44.06 | 498,631 | -0.24(-0.54%) |
Jan 09, 2017 | 44.98 | 44.98 | 43.89 | 44.30 | 451,391 | -0.86(-1.90%) |
Jan 06, 2017 | 45.73 | 45.73 | 45.12 | 45.16 | 354,062 | -0.35(-0.77%) |
Jan 05, 2017 | 46.15 | 46.52 | 45.39 | 45.51 | 443,592 | -0.59(-1.28%) |
Jan 04, 2017 | 45.90 | 46.35 | 45.48 | 46.10 | 395,028 | +0.15(+0.33%) |