Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.00 | 55.35 | 53.55 | 54.15 | 122,989 | +0.15(+0.28%) |
Mar 30, 2017 | 55.80 | 56.25 | 52.80 | 54.00 | 254,321 | -1.65(-2.96%) |
Mar 29, 2017 | 51.00 | 56.25 | 50.70 | 55.65 | 298,304 | +4.65(+9.12%) |
Mar 28, 2017 | 50.25 | 51.15 | 49.35 | 51.00 | 115,938 | +0.60(+1.19%) |
Mar 27, 2017 | 49.50 | 51.15 | 49.05 | 50.40 | 84,636 | +0.45(+0.90%) |
Mar 24, 2017 | 49.35 | 49.95 | 48.30 | 49.95 | 85,402 | +0.90(+1.83%) |
Mar 23, 2017 | 48.60 | 50.40 | 47.55 | 49.05 | 101,380 | +0.45(+0.93%) |
Mar 22, 2017 | 47.55 | 48.75 | 45.81 | 48.60 | 178,834 | +1.05(+2.21%) |
Mar 21, 2017 | 50.70 | 51.30 | 47.02 | 47.55 | 221,832 | -3.00(-5.93%) |
Mar 20, 2017 | 51.15 | 51.75 | 50.10 | 50.55 | 87,274 | -0.75(-1.46%) |
Mar 17, 2017 | 52.65 | 52.80 | 51.15 | 51.30 | 157,321 | -1.80(-3.39%) |
Mar 16, 2017 | 51.75 | 53.25 | 50.70 | 53.10 | 147,560 | +1.95(+3.81%) |
Mar 15, 2017 | 50.40 | 51.15 | 47.70 | 51.15 | 273,725 | +1.65(+3.33%) |
Mar 14, 2017 | 49.95 | 50.55 | 48.90 | 49.50 | 110,383 | -0.75(-1.49%) |
Mar 13, 2017 | 51.90 | 52.20 | 49.95 | 50.25 | 105,639 | -1.80(-3.46%) |
Mar 10, 2017 | 52.50 | 52.65 | 50.40 | 52.05 | 93,686 | +0.30(+0.58%) |
Mar 09, 2017 | 52.65 | 53.55 | 51.15 | 51.75 | 90,231 | -0.75(-1.43%) |
Mar 08, 2017 | 51.90 | 54.00 | 51.90 | 52.50 | 94,979 | +0.60(+1.16%) |
Mar 07, 2017 | 56.25 | 56.70 | 51.30 | 51.90 | 250,670 | -5.25(-9.19%) |
Mar 06, 2017 | 54.75 | 59.10 | 54.00 | 57.15 | 239,944 | +2.55(+4.67%) |
Mar 03, 2017 | 53.25 | 55.05 | 53.25 | 54.60 | 92,012 | +1.50(+2.82%) |
Mar 02, 2017 | 53.55 | 55.35 | 52.65 | 53.10 | 124,939 | -0.30(-0.56%) |
Mar 01, 2017 | 54.00 | 55.80 | 52.95 | 53.40 | 185,132 | +0.30(+0.56%) |
Feb 28, 2017 | 53.55 | 53.70 | 51.75 | 53.10 | 131,687 | -0.60(-1.12%) |
Feb 27, 2017 | 48.75 | 54.60 | 48.75 | 53.70 | 226,277 | +4.80(+9.82%) |
Feb 24, 2017 | 48.90 | 49.58 | 48.15 | 48.90 | 78,030 | +0.00(+0.00%) |
Feb 23, 2017 | 49.65 | 50.40 | 48.90 | 48.90 | 77,822 | -0.15(-0.31%) |
Feb 22, 2017 | 50.85 | 51.30 | 48.98 | 49.05 | 109,671 | -1.65(-3.25%) |
Feb 21, 2017 | 52.80 | 53.85 | 50.55 | 50.70 | 124,188 | -1.65(-3.15%) |
Feb 17, 2017 | 52.35 | 52.35 | 52.35 | 0 | -0.45(-0.85%) | |
Feb 16, 2017 | 53.25 | 54.00 | 51.75 | 52.80 | 85,365 | -0.60(-1.12%) |
Feb 15, 2017 | 52.50 | 53.40 | 51.90 | 53.40 | 103,813 | +1.05(+2.01%) |
Feb 14, 2017 | 51.30 | 52.50 | 50.70 | 52.35 | 116,747 | +1.65(+3.25%) |
Feb 13, 2017 | 51.00 | 51.60 | 49.65 | 50.70 | 56,620 | +0.30(+0.60%) |
Feb 10, 2017 | 52.35 | 52.58 | 50.40 | 50.40 | 76,753 | -2.10(-4.00%) |
Feb 09, 2017 | 51.15 | 52.80 | 51.15 | 52.50 | 115,621 | +1.20(+2.34%) |
Feb 08, 2017 | 50.25 | 51.60 | 48.90 | 51.30 | 95,591 | +1.20(+2.40%) |
Feb 07, 2017 | 52.20 | 52.80 | 49.95 | 50.10 | 87,900 | -1.80(-3.47%) |
Feb 06, 2017 | 51.60 | 52.65 | 51.00 | 51.90 | 86,460 | +0.45(+0.87%) |
Feb 03, 2017 | 50.85 | 51.60 | 49.50 | 51.45 | 88,837 | +1.05(+2.08%) |
Feb 02, 2017 | 48.60 | 51.75 | 47.48 | 50.40 | 280,442 | +2.10(+4.35%) |
Feb 01, 2017 | 49.05 | 49.35 | 47.70 | 48.30 | 129,190 | -0.60(-1.23%) |
Jan 31, 2017 | 48.60 | 50.33 | 47.40 | 48.90 | 341,607 | +0.15(+0.31%) |
Jan 30, 2017 | 50.55 | 51.00 | 47.55 | 48.75 | 112,240 | -1.95(-3.85%) |
Jan 27, 2017 | 50.25 | 50.85 | 49.20 | 50.70 | 66,157 | +0.30(+0.60%) |
Jan 26, 2017 | 50.25 | 52.80 | 50.25 | 50.40 | 107,707 | +0.30(+0.60%) |
Jan 25, 2017 | 50.40 | 51.75 | 49.50 | 50.10 | 83,178 | +0.15(+0.30%) |
Jan 24, 2017 | 50.55 | 51.15 | 48.45 | 49.95 | 126,636 | -0.45(-0.89%) |
Jan 23, 2017 | 51.30 | 52.35 | 49.50 | 50.40 | 90,357 | -0.75(-1.47%) |
Jan 20, 2017 | 50.25 | 51.75 | 48.75 | 51.15 | 112,679 | +1.05(+2.10%) |
Jan 19, 2017 | 52.50 | 52.80 | 49.80 | 50.10 | 90,744 | -2.40(-4.57%) |
Jan 18, 2017 | 52.80 | 53.10 | 51.45 | 52.50 | 117,489 | -0.30(-0.57%) |
Jan 17, 2017 | 54.30 | 54.60 | 52.20 | 52.80 | 157,686 | -1.80(-3.30%) |
Jan 13, 2017 | 54.60 | 54.60 | 54.60 | 0 | +0.30(+0.55%) | |
Jan 12, 2017 | 55.20 | 55.20 | 53.70 | 54.30 | 119,492 | -1.35(-2.43%) |
Jan 11, 2017 | 59.10 | 59.55 | 54.75 | 55.65 | 185,933 | -3.75(-6.31%) |
Jan 10, 2017 | 58.95 | 59.70 | 57.30 | 59.40 | 136,275 | +0.45(+0.76%) |
Jan 09, 2017 | 58.80 | 60.30 | 57.15 | 58.95 | 135,675 | +1.20(+2.08%) |
Jan 06, 2017 | 56.85 | 58.65 | 56.77 | 57.75 | 102,803 | +1.20(+2.12%) |
Jan 05, 2017 | 56.40 | 57.15 | 54.60 | 56.55 | 118,412 | +0.15(+0.27%) |
Jan 04, 2017 | 54.15 | 57.60 | 53.70 | 56.40 | 186,582 | +2.25(+4.16%) |