Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.61 | 51.78 | 51.03 | 51.62 | 142,276 | +0.10(+0.20%) |
Mar 30, 2017 | 51.12 | 51.68 | 51.12 | 51.51 | 113,943 | +0.40(+0.78%) |
Mar 29, 2017 | 50.94 | 51.33 | 50.44 | 51.11 | 100,699 | +0.09(+0.17%) |
Mar 28, 2017 | 50.68 | 51.38 | 50.17 | 51.03 | 167,059 | +0.17(+0.34%) |
Mar 27, 2017 | 49.71 | 51.18 | 49.63 | 50.85 | 170,186 | +0.31(+0.60%) |
Mar 24, 2017 | 50.71 | 51.19 | 50.31 | 50.55 | 129,488 | +0.09(+0.17%) |
Mar 23, 2017 | 50.12 | 50.95 | 49.88 | 50.46 | 104,278 | +0.28(+0.55%) |
Mar 22, 2017 | 50.16 | 50.70 | 49.58 | 50.19 | 119,911 | +0.01(+0.02%) |
Mar 21, 2017 | 51.89 | 52.07 | 50.10 | 50.18 | 158,595 | -1.49(-2.88%) |
Mar 20, 2017 | 51.81 | 52.07 | 51.39 | 51.66 | 125,064 | -0.29(-0.55%) |
Mar 17, 2017 | 51.88 | 52.14 | 51.51 | 51.95 | 348,270 | -0.25(-0.48%) |
Mar 16, 2017 | 52.41 | 52.76 | 52.07 | 52.20 | 132,388 | -0.01(-0.02%) |
Mar 15, 2017 | 52.16 | 52.64 | 52.04 | 52.21 | 160,153 | +0.46(+0.88%) |
Mar 14, 2017 | 51.21 | 51.95 | 50.91 | 51.75 | 105,151 | +0.47(+0.91%) |
Mar 13, 2017 | 51.75 | 50.94 | 51.28 | 85,512 | -0.34(-0.67%) | |
Mar 10, 2017 | 50.94 | 51.66 | 50.67 | 51.63 | 149,490 | +0.96(+1.90%) |
Mar 09, 2017 | 50.27 | 50.98 | 50.24 | 50.66 | 111,717 | +0.27(+0.53%) |
Mar 08, 2017 | 50.57 | 51.03 | 49.85 | 50.40 | 119,047 | +0.05(+0.09%) |
Mar 07, 2017 | 50.51 | 50.87 | 50.10 | 50.35 | 147,450 | -0.14(-0.28%) |
Mar 06, 2017 | 50.58 | 50.77 | 50.16 | 50.49 | 172,361 | -0.64(-1.25%) |
Mar 03, 2017 | 51.51 | 51.66 | 50.94 | 51.13 | 120,530 | -0.48(-0.92%) |
Mar 02, 2017 | 51.71 | 51.97 | 51.43 | 51.61 | 187,229 | -0.29(-0.55%) |
Mar 01, 2017 | 51.89 | 51.98 | 51.32 | 51.89 | 269,949 | +0.80(+1.57%) |
Feb 28, 2017 | 51.99 | 52.01 | 51.06 | 51.09 | 132,790 | -1.15(-2.21%) |
Feb 27, 2017 | 52.15 | 52.44 | 51.77 | 52.25 | 117,662 | +0.10(+0.18%) |
Feb 24, 2017 | 50.80 | 52.15 | 50.42 | 52.15 | 134,205 | +0.76(+1.48%) |
Feb 23, 2017 | 51.91 | 51.93 | 50.64 | 51.39 | 188,946 | -0.42(-0.81%) |
Feb 22, 2017 | 52.55 | 52.64 | 51.55 | 51.81 | 85,400 | -0.88(-1.67%) |
Feb 21, 2017 | 52.03 | 52.77 | 51.97 | 52.69 | 101,052 | +0.63(+1.21%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | +0.39(+0.76%) | |
Feb 16, 2017 | 51.50 | 52.04 | 51.24 | 51.66 | 154,621 | -0.24(-0.46%) |
Feb 15, 2017 | 51.69 | 52.04 | 51.03 | 51.90 | 174,529 | -0.06(-0.11%) |
Feb 14, 2017 | 51.18 | 52.32 | 50.96 | 51.96 | 155,659 | +0.41(+0.79%) |
Feb 13, 2017 | 51.27 | 52.05 | 51.08 | 51.55 | 194,723 | +0.53(+1.04%) |
Feb 10, 2017 | 51.38 | 51.38 | 50.31 | 51.02 | 148,161 | +0.17(+0.34%) |
Feb 09, 2017 | 50.67 | 51.13 | 50.67 | 50.85 | 151,093 | +0.26(+0.51%) |
Feb 08, 2017 | 50.50 | 50.73 | 50.15 | 50.59 | 154,652 | -0.14(-0.28%) |
Feb 07, 2017 | 50.89 | 51.30 | 50.65 | 50.73 | 157,372 | -0.16(-0.32%) |
Feb 06, 2017 | 50.47 | 50.96 | 50.36 | 50.89 | 183,975 | -0.16(-0.32%) |
Feb 03, 2017 | 50.81 | 51.34 | 50.66 | 51.06 | 159,405 | +0.60(+1.19%) |
Feb 02, 2017 | 51.11 | 51.51 | 50.10 | 50.46 | 279,622 | -0.75(-1.47%) |
Feb 01, 2017 | 52.80 | 52.80 | 49.83 | 51.21 | 493,906 | -2.62(-4.86%) |
Jan 31, 2017 | 53.43 | 53.90 | 52.88 | 53.82 | 257,785 | +0.17(+0.32%) |
Jan 30, 2017 | 53.69 | 54.00 | 52.74 | 53.65 | 132,876 | -0.68(-1.26%) |
Jan 27, 2017 | 54.16 | 54.40 | 53.60 | 54.34 | 82,692 | +0.28(+0.51%) |
Jan 26, 2017 | 54.85 | 54.94 | 53.35 | 54.06 | 101,123 | -0.61(-1.11%) |
Jan 25, 2017 | 54.63 | 54.98 | 54.17 | 54.67 | 127,833 | +0.50(+0.93%) |
Jan 24, 2017 | 52.45 | 54.36 | 52.04 | 54.17 | 171,620 | +2.02(+3.87%) |
Jan 23, 2017 | 52.16 | 52.19 | 51.28 | 52.15 | 150,985 | -0.30(-0.58%) |
Jan 20, 2017 | 52.23 | 53.03 | 51.91 | 52.45 | 126,789 | +0.40(+0.77%) |
Jan 19, 2017 | 52.63 | 52.84 | 51.67 | 52.06 | 148,008 | -0.59(-1.12%) |
Jan 18, 2017 | 52.67 | 52.95 | 52.35 | 52.64 | 152,326 | +0.29(+0.56%) |
Jan 17, 2017 | 53.16 | 53.80 | 52.21 | 52.35 | 98,813 | -1.29(-2.41%) |
Jan 13, 2017 | 53.64 | 53.64 | 53.64 | 0 | +1.36(+2.60%) | |
Jan 12, 2017 | 52.86 | 53.25 | 51.47 | 52.28 | 79,970 | -0.72(-1.36%) |
Jan 11, 2017 | 52.37 | 53.03 | 52.32 | 53.01 | 110,191 | +0.54(+1.03%) |
Jan 10, 2017 | 52.45 | 52.94 | 52.07 | 52.46 | 137,885 | +0.02(+0.04%) |
Jan 09, 2017 | 52.77 | 53.03 | 52.11 | 52.45 | 119,283 | +0.07(+0.13%) |
Jan 06, 2017 | 53.09 | 53.09 | 52.29 | 52.38 | 97,621 | -0.46(-0.86%) |
Jan 05, 2017 | 53.18 | 53.19 | 52.07 | 52.84 | 110,360 | -0.35(-0.66%) |
Jan 04, 2017 | 52.30 | 53.34 | 52.30 | 53.19 | 133,860 | +1.08(+2.08%) |