Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.35 | 56.54 | 54.17 | 56.15 | 2,467,491 | +0.80(+1.45%) |
Mar 30, 2017 | 58.07 | 58.54 | 53.28 | 55.35 | 2,585,979 | -2.67(-4.60%) |
Mar 29, 2017 | 59.18 | 59.42 | 57.50 | 58.02 | 1,129,180 | -0.54(-0.92%) |
Mar 28, 2017 | 60.02 | 60.09 | 57.12 | 58.56 | 2,108,669 | -1.32(-2.20%) |
Mar 27, 2017 | 53.84 | 60.19 | 52.57 | 59.88 | 3,697,316 | +4.86(+8.83%) |
Mar 24, 2017 | 51.78 | 55.72 | 51.78 | 55.02 | 2,127,582 | +3.51(+6.81%) |
Mar 23, 2017 | 52.90 | 53.15 | 50.91 | 51.51 | 1,399,490 | -1.12(-2.13%) |
Mar 22, 2017 | 48.02 | 53.09 | 47.06 | 52.63 | 2,206,892 | +4.40(+9.12%) |
Mar 21, 2017 | 50.48 | 51.97 | 48.06 | 48.23 | 1,314,034 | -2.10(-4.17%) |
Mar 20, 2017 | 51.37 | 51.49 | 49.09 | 50.33 | 1,098,169 | -0.44(-0.87%) |
Mar 17, 2017 | 48.00 | 50.99 | 47.70 | 50.77 | 1,828,820 | +2.81(+5.86%) |
Mar 16, 2017 | 47.80 | 48.30 | 46.61 | 47.96 | 1,215,633 | +0.56(+1.18%) |
Mar 15, 2017 | 48.27 | 49.15 | 46.90 | 47.40 | 1,447,800 | -0.79(-1.64%) |
Mar 14, 2017 | 50.57 | 50.65 | 47.87 | 48.19 | 1,139,273 | -2.87(-5.62%) |
Mar 13, 2017 | 51.15 | 51.55 | 49.81 | 51.06 | 766,453 | +0.14(+0.27%) |
Mar 10, 2017 | 52.01 | 52.46 | 49.42 | 50.92 | 1,418,670 | -1.74(-3.30%) |
Mar 09, 2017 | 52.44 | 54.31 | 51.52 | 52.66 | 1,018,001 | +0.10(+0.19%) |
Mar 08, 2017 | 54.85 | 54.95 | 51.50 | 52.56 | 1,283,767 | -1.98(-3.63%) |
Mar 07, 2017 | 51.31 | 56.14 | 50.54 | 54.54 | 1,902,302 | +3.08(+5.99%) |
Mar 06, 2017 | 52.75 | 52.75 | 50.50 | 51.46 | 1,296,798 | -1.86(-3.49%) |
Mar 03, 2017 | 50.00 | 53.98 | 49.88 | 53.32 | 2,676,060 | +4.09(+8.31%) |
Mar 02, 2017 | 46.97 | 49.25 | 46.69 | 49.23 | 1,530,323 | +2.38(+5.08%) |
Mar 01, 2017 | 46.42 | 47.72 | 45.90 | 46.85 | 1,025,891 | +0.93(+2.03%) |
Feb 28, 2017 | 47.56 | 48.75 | 45.60 | 45.92 | 1,406,495 | -1.54(-3.24%) |
Feb 27, 2017 | 46.05 | 47.78 | 44.42 | 47.46 | 1,874,979 | +1.48(+3.22%) |
Feb 24, 2017 | 42.11 | 49.34 | 40.55 | 45.98 | 6,549,770 | +8.51(+22.71%) |
Feb 23, 2017 | 37.73 | 38.26 | 36.33 | 37.47 | 1,014,642 | +0.35(+0.94%) |
Feb 22, 2017 | 37.70 | 38.30 | 37.07 | 37.12 | 655,612 | -0.45(-1.20%) |
Feb 21, 2017 | 38.03 | 38.89 | 37.18 | 37.57 | 974,825 | +0.30(+0.80%) |
Feb 17, 2017 | 37.27 | 37.27 | 37.27 | 0 | +1.48(+4.14%) | |
Feb 16, 2017 | 36.18 | 36.18 | 35.16 | 35.79 | 358,254 | -0.18(-0.50%) |
Feb 15, 2017 | 36.65 | 36.65 | 35.36 | 35.97 | 709,752 | -0.41(-1.13%) |
Feb 14, 2017 | 34.01 | 36.70 | 34.01 | 36.38 | 1,006,065 | +2.46(+7.25%) |
Feb 13, 2017 | 33.53 | 35.57 | 33.12 | 33.92 | 1,043,143 | +1.26(+3.86%) |
Feb 10, 2017 | 31.74 | 32.88 | 31.04 | 32.66 | 527,900 | +0.91(+2.87%) |
Feb 09, 2017 | 31.40 | 32.60 | 31.15 | 31.75 | 441,370 | +0.41(+1.31%) |
Feb 08, 2017 | 31.50 | 31.57 | 30.68 | 31.34 | 387,421 | -0.22(-0.70%) |
Feb 07, 2017 | 32.20 | 32.21 | 31.23 | 31.56 | 383,995 | -0.23(-0.72%) |
Feb 06, 2017 | 31.91 | 32.28 | 31.38 | 31.79 | 439,488 | -0.81(-2.48%) |
Feb 03, 2017 | 31.41 | 32.68 | 31.11 | 32.60 | 418,362 | +1.29(+4.12%) |
Feb 02, 2017 | 30.95 | 31.70 | 30.44 | 31.31 | 384,763 | +0.38(+1.23%) |
Feb 01, 2017 | 31.30 | 31.36 | 30.51 | 30.93 | 256,485 | +0.17(+0.55%) |
Jan 31, 2017 | 30.11 | 30.92 | 29.40 | 30.76 | 521,139 | +0.35(+1.15%) |
Jan 30, 2017 | 31.32 | 31.45 | 29.54 | 30.41 | 491,447 | -0.74(-2.38%) |
Jan 27, 2017 | 31.20 | 31.46 | 30.30 | 31.15 | 339,974 | -0.13(-0.42%) |
Jan 26, 2017 | 31.88 | 32.16 | 31.26 | 31.28 | 364,372 | -0.43(-1.36%) |
Jan 25, 2017 | 32.25 | 32.25 | 31.20 | 31.71 | 445,751 | -0.29(-0.91%) |
Jan 24, 2017 | 31.25 | 32.56 | 31.08 | 32.00 | 758,775 | +0.71(+2.27%) |
Jan 23, 2017 | 30.58 | 31.39 | 30.01 | 31.29 | 410,628 | +0.71(+2.32%) |
Jan 20, 2017 | 30.58 | 31.07 | 29.78 | 30.58 | 547,687 | +0.10(+0.33%) |
Jan 19, 2017 | 31.15 | 31.15 | 30.03 | 30.48 | 350,589 | -0.36(-1.17%) |
Jan 18, 2017 | 30.49 | 31.61 | 29.81 | 30.84 | 912,181 | +0.40(+1.31%) |
Jan 17, 2017 | 28.89 | 30.90 | 28.09 | 30.44 | 1,412,464 | +2.22(+7.87%) |
Jan 13, 2017 | 28.22 | 28.22 | 28.22 | 0 | -1.64(-5.49%) | |
Jan 12, 2017 | 27.10 | 30.50 | 26.11 | 29.86 | 4,413,427 | +7.14(+31.43%) |
Jan 11, 2017 | 22.86 | 23.46 | 22.50 | 22.72 | 371,190 | -0.15(-0.66%) |
Jan 10, 2017 | 22.36 | 23.32 | 22.31 | 22.87 | 197,876 | +0.63(+2.83%) |
Jan 09, 2017 | 22.36 | 22.73 | 21.88 | 22.24 | 347,460 | -0.18(-0.80%) |
Jan 06, 2017 | 22.99 | 23.07 | 22.27 | 22.42 | 221,419 | -0.39(-1.71%) |
Jan 05, 2017 | 23.50 | 23.51 | 22.61 | 22.81 | 160,756 | -0.70(-2.98%) |
Jan 04, 2017 | 23.13 | 23.61 | 23.13 | 23.51 | 199,109 | +0.41(+1.77%) |