Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.24 | 53.41 | 52.06 | 53.27 | 213,610 | +1.03(+1.97%) |
Mar 30, 2017 | 51.53 | 52.33 | 51.53 | 52.24 | 115,008 | +0.72(+1.39%) |
Mar 29, 2017 | 51.08 | 51.97 | 50.95 | 51.53 | 70,042 | +0.36(+0.70%) |
Mar 28, 2017 | 50.90 | 51.62 | 50.90 | 51.17 | 118,283 | +0.00(+0.00%) |
Mar 27, 2017 | 49.96 | 51.39 | 49.78 | 51.17 | 83,774 | +0.63(+1.24%) |
Mar 24, 2017 | 51.12 | 51.44 | 50.41 | 50.54 | 143,385 | -0.36(-0.70%) |
Mar 23, 2017 | 50.63 | 51.57 | 49.87 | 50.90 | 66,844 | +0.36(+0.71%) |
Mar 22, 2017 | 50.90 | 51.39 | 50.05 | 50.54 | 100,887 | -0.54(-1.05%) |
Mar 21, 2017 | 53.23 | 53.23 | 51.03 | 51.08 | 90,184 | -1.79(-3.39%) |
Mar 20, 2017 | 53.05 | 53.05 | 52.56 | 52.87 | 61,103 | -0.13(-0.25%) |
Mar 17, 2017 | 53.00 | 53.36 | 52.60 | 53.00 | 278,710 | +0.13(+0.25%) |
Mar 16, 2017 | 53.68 | 53.68 | 52.78 | 52.87 | 56,367 | -0.49(-0.92%) |
Mar 15, 2017 | 52.24 | 53.68 | 51.93 | 53.36 | 110,044 | +1.52(+2.94%) |
Mar 14, 2017 | 51.89 | 51.93 | 51.39 | 51.84 | 63,027 | -0.13(-0.26%) |
Mar 13, 2017 | 51.62 | 52.24 | 51.30 | 51.97 | 76,118 | +0.36(+0.69%) |
Mar 10, 2017 | 51.35 | 51.91 | 51.26 | 51.62 | 71,475 | +0.76(+1.50%) |
Mar 09, 2017 | 51.35 | 52.24 | 50.72 | 50.86 | 91,532 | -0.40(-0.79%) |
Mar 08, 2017 | 51.93 | 52.51 | 51.26 | 51.26 | 65,233 | -0.58(-1.12%) |
Mar 07, 2017 | 52.51 | 52.78 | 51.80 | 51.84 | 54,794 | -0.67(-1.28%) |
Mar 06, 2017 | 52.78 | 52.83 | 52.24 | 52.51 | 64,293 | -0.58(-1.10%) |
Mar 03, 2017 | 53.23 | 53.79 | 52.69 | 53.09 | 80,923 | -0.09(-0.17%) |
Mar 02, 2017 | 54.08 | 54.30 | 53.00 | 53.18 | 76,950 | -1.03(-1.90%) |
Mar 01, 2017 | 53.41 | 54.44 | 53.09 | 54.21 | 144,284 | +1.70(+3.24%) |
Feb 28, 2017 | 54.12 | 54.24 | 52.47 | 52.51 | 133,750 | -1.70(-3.14%) |
Feb 27, 2017 | 53.41 | 54.21 | 52.83 | 54.21 | 174,404 | +0.85(+1.59%) |
Feb 24, 2017 | 52.06 | 53.36 | 51.93 | 53.36 | 108,168 | +0.81(+1.53%) |
Feb 23, 2017 | 53.63 | 53.63 | 52.29 | 52.56 | 73,413 | -0.94(-1.76%) |
Feb 22, 2017 | 53.41 | 53.64 | 53.09 | 53.50 | 51,742 | -0.13(-0.25%) |
Feb 21, 2017 | 52.65 | 53.68 | 52.56 | 53.63 | 83,527 | +1.03(+1.96%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.27(-0.51%) | |
Feb 16, 2017 | 52.83 | 52.91 | 52.15 | 52.87 | 119,328 | +0.13(+0.25%) |
Feb 15, 2017 | 52.74 | 53.18 | 52.60 | 52.74 | 132,604 | -0.04(-0.08%) |
Feb 14, 2017 | 52.83 | 53.05 | 52.33 | 52.78 | 131,723 | -0.40(-0.76%) |
Feb 13, 2017 | 52.56 | 53.27 | 52.56 | 53.18 | 96,474 | +0.94(+1.80%) |
Feb 10, 2017 | 52.29 | 52.65 | 51.26 | 52.24 | 191,482 | +0.13(+0.26%) |
Feb 09, 2017 | 52.02 | 52.11 | 51.35 | 52.11 | 419,161 | +0.18(+0.34%) |
Feb 08, 2017 | 52.38 | 52.47 | 51.44 | 51.93 | 112,046 | -0.67(-1.28%) |
Feb 07, 2017 | 52.96 | 53.68 | 52.06 | 52.60 | 160,300 | -0.13(-0.25%) |
Feb 06, 2017 | 53.00 | 53.27 | 52.38 | 52.74 | 72,522 | -0.36(-0.67%) |
Feb 03, 2017 | 52.74 | 53.41 | 52.38 | 53.09 | 89,513 | +0.90(+1.72%) |
Feb 02, 2017 | 52.91 | 53.27 | 52.11 | 52.20 | 229,814 | -0.92(-1.74%) |
Feb 01, 2017 | 53.43 | 54.19 | 52.85 | 53.12 | 117,656 | -0.04(-0.08%) |
Jan 31, 2017 | 53.12 | 53.25 | 52.50 | 53.17 | 147,398 | +0.04(+0.08%) |
Jan 30, 2017 | 53.08 | 53.61 | 52.54 | 53.12 | 150,611 | -0.54(-1.00%) |
Jan 27, 2017 | 53.92 | 54.13 | 53.34 | 53.66 | 82,248 | -0.04(-0.08%) |
Jan 26, 2017 | 53.97 | 54.24 | 53.57 | 53.70 | 103,165 | -0.27(-0.50%) |
Jan 25, 2017 | 53.75 | 54.33 | 53.66 | 53.97 | 101,874 | +0.89(+1.68%) |
Jan 24, 2017 | 52.63 | 53.39 | 52.63 | 53.08 | 184,645 | +0.76(+1.45%) |
Jan 23, 2017 | 52.45 | 52.90 | 52.00 | 52.32 | 138,583 | -0.09(-0.17%) |
Jan 20, 2017 | 52.00 | 52.76 | 52.00 | 52.41 | 164,210 | +0.76(+1.47%) |
Jan 19, 2017 | 52.59 | 53.17 | 51.38 | 51.65 | 251,515 | -0.80(-1.53%) |
Jan 18, 2017 | 52.05 | 52.54 | 51.60 | 52.45 | 215,591 | +0.62(+1.21%) |
Jan 17, 2017 | 53.30 | 53.39 | 51.69 | 51.83 | 172,272 | -1.56(-2.93%) |
Jan 13, 2017 | 53.39 | 53.39 | 53.39 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 53.88 | 53.88 | 52.27 | 53.39 | 164,467 | -0.45(-0.83%) |
Jan 11, 2017 | 52.99 | 53.88 | 52.36 | 53.84 | 257,030 | +1.03(+1.94%) |
Jan 10, 2017 | 52.94 | 53.57 | 51.29 | 52.81 | 291,049 | +1.61(+3.14%) |
Jan 09, 2017 | 52.99 | 53.08 | 51.02 | 51.20 | 474,934 | -2.23(-4.18%) |
Jan 06, 2017 | 53.57 | 55.67 | 51.83 | 53.43 | 659,693 | -4.29(-7.42%) |
Jan 05, 2017 | 58.43 | 58.77 | 57.14 | 57.72 | 232,877 | -0.94(-1.60%) |
Jan 04, 2017 | 57.85 | 58.79 | 57.72 | 58.66 | 134,398 | +1.16(+2.02%) |