Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.40 | 45.40 | 45.40 | 48 | +0.03(+0.06%) | |
Mar 30, 2017 | 45.31 | 45.37 | 45.31 | 45.37 | 1,347 | +0.73(+1.64%) |
Mar 28, 2017 | 44.64 | 44.64 | 44.64 | 1,212 | +0.03(+0.08%) | |
Mar 27, 2017 | 44.55 | 44.61 | 44.55 | 44.61 | 1,599 | +0.47(+1.06%) |
Mar 24, 2017 | 44.40 | 44.40 | 44.14 | 44.14 | 1,193 | -0.23(-0.53%) |
Mar 23, 2017 | 44.37 | 44.37 | 44.37 | 44.37 | 2,742 | +0.85(+1.95%) |
Mar 21, 2017 | 43.52 | 43.52 | 43.52 | 1,677 | -0.32(-0.73%) | |
Mar 20, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 123 | -0.94(-2.09%) |
Mar 17, 2017 | 44.77 | 44.77 | 44.77 | 44.77 | 3,941 | +0.07(+0.16%) |
Mar 16, 2017 | 44.70 | 44.70 | 44.70 | 44.70 | 210 | +1.44(+3.32%) |
Mar 15, 2017 | 43.00 | 43.28 | 42.80 | 43.26 | 6,725 | -3.04(-6.56%) |
Mar 13, 2017 | 46.30 | 46.30 | 46.30 | 61 | +0.89(+1.97%) | |
Mar 10, 2017 | 45.41 | 45.41 | 45.41 | 45.41 | 183 | -0.20(-0.45%) |
Mar 09, 2017 | 45.62 | 45.62 | 45.62 | 45.62 | 340 | -0.45(-0.99%) |
Mar 08, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 317 | -0.12(-0.25%) |
Mar 07, 2017 | 46.51 | 46.51 | 46.19 | 46.19 | 6,140 | -0.90(-1.92%) |
Mar 06, 2017 | 46.39 | 47.16 | 46.39 | 47.09 | 5,812 | +0.59(+1.28%) |
Mar 03, 2017 | 46.50 | 46.50 | 46.50 | 46.50 | 225 | -0.07(-0.16%) |
Mar 02, 2017 | 46.17 | 46.57 | 45.78 | 46.57 | 4,771 | +0.52(+1.12%) |
Mar 01, 2017 | 44.92 | 46.16 | 44.92 | 46.05 | 5,807 | +1.15(+2.56%) |
Feb 28, 2017 | 45.68 | 45.68 | 44.89 | 44.90 | 5,369 | -0.55(-1.21%) |
Feb 27, 2017 | 45.97 | 45.97 | 45.45 | 45.45 | 7,280 | -2.15(-4.51%) |
Feb 22, 2017 | 47.60 | 47.60 | 47.60 | 150 | +0.00(+0.00%) | |
Feb 21, 2017 | 47.22 | 47.60 | 47.22 | 47.60 | 3,080 | +0.69(+1.47%) |
Feb 17, 2017 | 46.91 | 46.91 | 46.91 | 0 | -0.72(-1.51%) | |
Feb 14, 2017 | 47.63 | 47.63 | 47.63 | 197 | -0.26(-0.55%) | |
Feb 13, 2017 | 48.04 | 48.04 | 47.77 | 47.89 | 2,375 | +0.82(+1.75%) |
Feb 10, 2017 | 46.82 | 47.07 | 46.72 | 47.07 | 2,316 | +0.82(+1.77%) |
Feb 09, 2017 | 46.25 | 46.25 | 46.25 | 46.25 | 207 | +0.22(+0.49%) |
Feb 08, 2017 | 46.13 | 46.13 | 46.03 | 46.03 | 1,205 | +0.93(+2.05%) |
Feb 07, 2017 | 44.75 | 45.10 | 44.75 | 45.10 | 724 | -0.29(-0.64%) |
Feb 06, 2017 | 46.06 | 46.06 | 45.39 | 45.39 | 41,885 | -0.73(-1.58%) |
Feb 03, 2017 | 46.12 | 46.12 | 46.12 | 46.12 | 387 | +0.39(+0.85%) |
Feb 02, 2017 | 45.90 | 45.90 | 45.73 | 45.73 | 232 | +0.39(+0.86%) |
Feb 01, 2017 | 45.11 | 45.34 | 45.11 | 45.34 | 1,035 | -0.22(-0.49%) |
Jan 31, 2017 | 45.56 | 45.56 | 45.56 | 45.56 | 1,525 | -0.55(-1.19%) |
Jan 30, 2017 | 46.11 | 46.11 | 46.11 | 46.11 | 40,870 | +0.11(+0.24%) |
Jan 27, 2017 | 46.02 | 46.10 | 46.00 | 46.00 | 2,142 | +0.05(+0.11%) |
Jan 26, 2017 | 46.52 | 46.54 | 45.75 | 45.95 | 1,731 | -0.74(-1.59%) |
Jan 25, 2017 | 47.00 | 47.00 | 46.69 | 46.69 | 1,148 | -0.32(-0.67%) |
Jan 24, 2017 | 46.78 | 47.01 | 46.78 | 47.01 | 1,452 | +0.50(+1.08%) |
Jan 23, 2017 | 46.26 | 46.50 | 45.80 | 46.50 | 49,187 | +0.25(+0.54%) |
Jan 20, 2017 | 46.26 | 46.26 | 46.26 | 46.26 | 346 | +0.05(+0.10%) |
Jan 19, 2017 | 46.25 | 46.25 | 46.20 | 46.21 | 42,607 | -0.34(-0.74%) |
Jan 18, 2017 | 46.77 | 46.77 | 46.55 | 46.55 | 1,869 | -0.66(-1.40%) |
Jan 17, 2017 | 47.01 | 47.22 | 47.00 | 47.22 | 846 | +0.55(+1.18%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | +1.52(+3.38%) | |
Jan 12, 2017 | 44.83 | 45.14 | 44.83 | 45.14 | 950 | -0.42(-0.92%) |
Jan 11, 2017 | 45.53 | 45.57 | 45.52 | 45.56 | 14,763 | -0.43(-0.94%) |
Jan 10, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 158 | +0.29(+0.63%) |
Jan 06, 2017 | 45.70 | 45.70 | 45.70 | 108 | -0.38(-0.82%) | |
Jan 05, 2017 | 45.76 | 46.26 | 45.76 | 46.08 | 857 | +0.33(+0.72%) |
Jan 04, 2017 | 45.75 | 45.75 | 45.75 | 45.75 | 225 | +0.13(+0.28%) |