Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.12 | 52.46 | 52.00 | 52.28 | 668,674 | +0.11(+0.20%) |
Mar 30, 2017 | 51.53 | 52.21 | 51.37 | 52.18 | 555,841 | +0.62(+1.21%) |
Mar 29, 2017 | 51.45 | 51.68 | 51.20 | 51.55 | 347,510 | +0.13(+0.26%) |
Mar 28, 2017 | 50.84 | 51.60 | 50.58 | 51.42 | 229,121 | +0.59(+1.17%) |
Mar 27, 2017 | 50.11 | 50.95 | 49.76 | 50.82 | 386,371 | +0.13(+0.26%) |
Mar 24, 2017 | 51.00 | 51.32 | 50.49 | 50.69 | 264,611 | -0.26(-0.51%) |
Mar 23, 2017 | 50.66 | 51.24 | 50.37 | 50.95 | 392,159 | +0.19(+0.38%) |
Mar 22, 2017 | 50.54 | 50.83 | 50.31 | 50.76 | 364,432 | +0.19(+0.38%) |
Mar 21, 2017 | 51.73 | 51.73 | 50.54 | 50.57 | 639,942 | -1.07(-2.08%) |
Mar 20, 2017 | 51.73 | 51.88 | 51.44 | 51.64 | 347,316 | -0.11(-0.20%) |
Mar 17, 2017 | 51.73 | 52.01 | 51.41 | 51.74 | 767,402 | +0.07(+0.13%) |
Mar 16, 2017 | 51.71 | 52.19 | 51.51 | 51.68 | 414,012 | +0.10(+0.19%) |
Mar 15, 2017 | 51.58 | 51.67 | 51.22 | 51.58 | 372,891 | +0.19(+0.37%) |
Mar 14, 2017 | 51.72 | 51.72 | 50.98 | 51.39 | 606,365 | -0.43(-0.83%) |
Mar 13, 2017 | 51.35 | 51.83 | 51.26 | 51.82 | 503,945 | +0.44(+0.86%) |
Mar 10, 2017 | 51.84 | 51.95 | 51.16 | 51.38 | 501,509 | -0.36(-0.70%) |
Mar 09, 2017 | 51.95 | 52.30 | 51.50 | 51.74 | 411,491 | -0.22(-0.42%) |
Mar 08, 2017 | 52.28 | 52.41 | 51.93 | 51.96 | 468,753 | -0.25(-0.48%) |
Mar 07, 2017 | 52.08 | 52.62 | 52.08 | 52.21 | 397,506 | -0.14(-0.27%) |
Mar 06, 2017 | 52.46 | 52.64 | 52.20 | 52.36 | 526,582 | -0.45(-0.85%) |
Mar 03, 2017 | 52.57 | 52.87 | 52.26 | 52.81 | 649,350 | +0.15(+0.29%) |
Mar 02, 2017 | 53.10 | 53.31 | 52.57 | 52.65 | 510,563 | -0.66(-1.24%) |
Mar 01, 2017 | 53.19 | 53.58 | 53.07 | 53.32 | 956,821 | +0.62(+1.18%) |
Feb 28, 2017 | 52.90 | 53.01 | 52.58 | 52.69 | 710,432 | -0.14(-0.27%) |
Feb 27, 2017 | 52.18 | 53.02 | 51.92 | 52.84 | 744,339 | +0.83(+1.60%) |
Feb 24, 2017 | 51.20 | 52.00 | 51.06 | 52.00 | 595,193 | +0.42(+0.82%) |
Feb 23, 2017 | 51.63 | 51.75 | 51.28 | 51.58 | 315,249 | +0.08(+0.15%) |
Feb 22, 2017 | 51.48 | 51.66 | 51.37 | 51.50 | 674,498 | -0.12(-0.22%) |
Feb 21, 2017 | 51.25 | 51.72 | 51.22 | 51.62 | 582,483 | +0.42(+0.82%) |
Feb 17, 2017 | 51.20 | 51.20 | 51.20 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 51.03 | 51.08 | 50.67 | 51.06 | 497,337 | +0.19(+0.38%) |
Feb 15, 2017 | 50.65 | 50.91 | 50.45 | 50.87 | 456,497 | +0.28(+0.55%) |
Feb 14, 2017 | 50.34 | 50.62 | 50.03 | 50.59 | 394,269 | +0.26(+0.51%) |
Feb 13, 2017 | 50.23 | 50.71 | 50.18 | 50.34 | 638,421 | +0.22(+0.44%) |
Feb 10, 2017 | 49.68 | 50.71 | 49.43 | 50.11 | 880,158 | +1.07(+2.19%) |
Feb 09, 2017 | 48.99 | 49.56 | 48.87 | 49.04 | 626,533 | +0.05(+0.10%) |
Feb 08, 2017 | 49.32 | 49.34 | 48.67 | 48.99 | 627,550 | -0.45(-0.91%) |
Feb 07, 2017 | 49.56 | 50.02 | 49.23 | 49.44 | 564,843 | -0.04(-0.08%) |
Feb 06, 2017 | 49.60 | 50.27 | 49.40 | 49.48 | 692,435 | +0.67(+1.37%) |
Feb 03, 2017 | 48.52 | 48.88 | 48.23 | 48.81 | 1,241,382 | +0.52(+1.07%) |
Feb 02, 2017 | 48.43 | 48.60 | 48.05 | 48.29 | 524,343 | -0.39(-0.81%) |
Feb 01, 2017 | 49.60 | 49.70 | 48.41 | 48.69 | 487,012 | -0.42(-0.86%) |
Jan 31, 2017 | 48.02 | 49.14 | 47.98 | 49.11 | 886,546 | +0.81(+1.68%) |
Jan 30, 2017 | 47.94 | 48.49 | 47.63 | 48.29 | 987,314 | +0.03(+0.06%) |
Jan 27, 2017 | 48.63 | 49.03 | 47.90 | 48.27 | 1,163,749 | -0.36(-0.75%) |
Jan 26, 2017 | 48.44 | 49.63 | 47.83 | 48.63 | 1,312,530 | -0.09(-0.18%) |
Jan 25, 2017 | 49.17 | 49.17 | 48.45 | 48.72 | 1,103,622 | -0.05(-0.10%) |
Jan 24, 2017 | 48.29 | 49.03 | 48.29 | 48.76 | 475,603 | +0.47(+0.97%) |
Jan 23, 2017 | 48.61 | 48.77 | 48.00 | 48.29 | 494,331 | -0.50(-1.02%) |
Jan 20, 2017 | 49.25 | 49.30 | 48.51 | 48.79 | 481,078 | -0.35(-0.72%) |
Jan 19, 2017 | 48.84 | 49.19 | 48.63 | 49.15 | 704,608 | +0.55(+1.12%) |
Jan 18, 2017 | 48.31 | 48.64 | 48.03 | 48.60 | 638,037 | +0.35(+0.73%) |
Jan 17, 2017 | 48.83 | 48.87 | 48.15 | 48.25 | 384,085 | -0.59(-1.21%) |
Jan 13, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.43 | 48.53 | 47.60 | 48.12 | 675,649 | -0.33(-0.69%) |
Jan 11, 2017 | 48.55 | 48.77 | 48.09 | 48.46 | 813,423 | -0.18(-0.37%) |
Jan 10, 2017 | 48.49 | 48.93 | 48.49 | 48.64 | 392,390 | +0.36(+0.75%) |
Jan 09, 2017 | 48.77 | 48.82 | 48.26 | 48.28 | 772,290 | -0.58(-1.19%) |
Jan 06, 2017 | 49.05 | 49.28 | 48.81 | 48.86 | 807,654 | -0.19(-0.39%) |
Jan 05, 2017 | 50.05 | 50.17 | 48.83 | 49.05 | 1,165,290 | -1.08(-2.16%) |
Jan 04, 2017 | 50.14 | 50.63 | 49.98 | 50.13 | 597,099 | +0.33(+0.67%) |