Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.67 | 51.67 | 51.01 | 51.09 | 153,064 | -0.45(-0.87%) |
Mar 30, 2017 | 51.36 | 51.82 | 51.11 | 51.54 | 193,996 | +0.22(+0.43%) |
Mar 29, 2017 | 51.12 | 51.83 | 50.96 | 51.32 | 166,033 | +0.02(+0.04%) |
Mar 28, 2017 | 51.05 | 51.47 | 50.56 | 51.30 | 192,988 | +0.18(+0.35%) |
Mar 27, 2017 | 50.31 | 51.37 | 46.92 | 51.12 | 134,661 | +0.40(+0.79%) |
Mar 24, 2017 | 50.20 | 51.12 | 50.20 | 50.72 | 176,432 | +0.59(+1.18%) |
Mar 23, 2017 | 49.61 | 50.53 | 49.06 | 50.13 | 174,746 | +0.61(+1.23%) |
Mar 22, 2017 | 49.30 | 50.10 | 47.61 | 49.52 | 170,886 | +0.20(+0.41%) |
Mar 21, 2017 | 50.43 | 50.63 | 49.19 | 49.32 | 269,220 | -0.93(-1.85%) |
Mar 20, 2017 | 50.20 | 50.34 | 49.81 | 50.25 | 251,032 | +0.00(+0.00%) |
Mar 17, 2017 | 49.97 | 50.40 | 49.54 | 50.25 | 397,100 | +0.15(+0.30%) |
Mar 16, 2017 | 50.40 | 50.48 | 49.86 | 50.10 | 159,347 | +0.01(+0.02%) |
Mar 15, 2017 | 50.35 | 50.64 | 49.66 | 50.09 | 260,520 | -0.12(-0.24%) |
Mar 14, 2017 | 50.34 | 50.85 | 49.77 | 50.21 | 161,434 | -0.30(-0.59%) |
Mar 13, 2017 | 50.07 | 50.67 | 49.68 | 50.51 | 147,263 | +0.27(+0.54%) |
Mar 10, 2017 | 50.12 | 51.11 | 49.79 | 50.24 | 139,995 | +0.29(+0.58%) |
Mar 09, 2017 | 49.56 | 50.73 | 49.01 | 49.95 | 252,796 | +0.42(+0.85%) |
Mar 08, 2017 | 50.80 | 50.84 | 49.46 | 49.53 | 168,452 | -0.88(-1.75%) |
Mar 07, 2017 | 50.28 | 50.75 | 49.97 | 50.41 | 271,321 | +0.13(+0.26%) |
Mar 06, 2017 | 50.05 | 50.78 | 49.70 | 50.28 | 223,332 | -0.48(-0.95%) |
Mar 03, 2017 | 50.69 | 51.70 | 49.35 | 50.76 | 301,943 | -0.12(-0.24%) |
Mar 02, 2017 | 51.62 | 52.72 | 49.65 | 50.88 | 384,303 | -0.32(-0.63%) |
Mar 01, 2017 | 50.74 | 54.27 | 50.26 | 51.20 | 1,099,225 | +2.98(+6.18%) |
Feb 28, 2017 | 49.20 | 49.21 | 48.00 | 48.22 | 573,850 | -0.69(-1.41%) |
Feb 27, 2017 | 48.01 | 49.30 | 47.09 | 48.91 | 315,809 | +0.51(+1.05%) |
Feb 24, 2017 | 48.04 | 48.61 | 47.94 | 48.40 | 170,139 | +0.02(+0.04%) |
Feb 23, 2017 | 48.58 | 48.58 | 47.79 | 48.38 | 142,681 | -0.09(-0.19%) |
Feb 22, 2017 | 48.02 | 48.52 | 47.84 | 48.47 | 137,002 | +0.48(+1.00%) |
Feb 21, 2017 | 47.61 | 48.33 | 47.34 | 47.99 | 136,698 | +0.05(+0.10%) |
Feb 17, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.37(+0.78%) | |
Feb 16, 2017 | 47.19 | 48.13 | 46.99 | 47.57 | 153,472 | +0.13(+0.27%) |
Feb 15, 2017 | 47.99 | 48.40 | 47.23 | 47.44 | 249,388 | -0.33(-0.69%) |
Feb 14, 2017 | 46.44 | 48.08 | 46.40 | 47.77 | 325,504 | +1.35(+2.91%) |
Feb 13, 2017 | 46.82 | 46.99 | 46.27 | 46.42 | 93,128 | -0.10(-0.21%) |
Feb 10, 2017 | 46.36 | 46.66 | 45.85 | 46.52 | 179,782 | +0.19(+0.41%) |
Feb 09, 2017 | 45.90 | 46.43 | 45.32 | 46.33 | 111,129 | +0.49(+1.07%) |
Feb 08, 2017 | 45.72 | 46.16 | 45.18 | 45.84 | 236,162 | -0.10(-0.22%) |
Feb 07, 2017 | 46.44 | 46.70 | 45.54 | 45.94 | 168,324 | -0.25(-0.54%) |
Feb 06, 2017 | 46.41 | 46.61 | 45.86 | 46.19 | 142,472 | -0.36(-0.77%) |
Feb 03, 2017 | 46.04 | 46.65 | 45.22 | 46.55 | 183,808 | +0.95(+2.08%) |
Feb 02, 2017 | 45.47 | 46.06 | 45.29 | 45.60 | 150,326 | +0.03(+0.07%) |
Feb 01, 2017 | 45.63 | 46.55 | 45.19 | 45.57 | 307,721 | -0.25(-0.55%) |
Jan 31, 2017 | 44.26 | 46.51 | 43.48 | 45.82 | 313,600 | +1.32(+2.97%) |
Jan 30, 2017 | 46.90 | 46.90 | 44.05 | 44.50 | 523,703 | -2.83(-5.98%) |
Jan 27, 2017 | 47.29 | 47.78 | 47.11 | 47.33 | 340,840 | -0.27(-0.57%) |
Jan 26, 2017 | 47.69 | 47.84 | 47.12 | 47.60 | 176,404 | -0.06(-0.13%) |
Jan 25, 2017 | 47.36 | 48.01 | 47.25 | 47.66 | 195,709 | +0.41(+0.87%) |
Jan 24, 2017 | 47.08 | 47.36 | 46.53 | 47.25 | 201,844 | +0.19(+0.40%) |
Jan 23, 2017 | 46.04 | 47.10 | 45.76 | 47.06 | 344,971 | +0.71(+1.53%) |
Jan 20, 2017 | 45.49 | 46.60 | 45.41 | 46.35 | 338,041 | +0.70(+1.53%) |
Jan 19, 2017 | 45.82 | 46.11 | 45.28 | 45.65 | 559,304 | -0.16(-0.35%) |
Jan 18, 2017 | 45.22 | 45.86 | 43.76 | 45.81 | 387,555 | +0.84(+1.87%) |
Jan 17, 2017 | 44.05 | 45.45 | 43.66 | 44.97 | 845,271 | +0.99(+2.25%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | +0.58(+1.34%) | |
Jan 12, 2017 | 43.70 | 43.89 | 42.05 | 43.40 | 385,193 | -0.54(-1.23%) |
Jan 11, 2017 | 43.12 | 44.00 | 42.94 | 43.94 | 216,963 | +0.80(+1.85%) |
Jan 10, 2017 | 43.02 | 43.57 | 42.19 | 43.14 | 238,906 | +0.06(+0.14%) |
Jan 09, 2017 | 42.40 | 43.34 | 42.27 | 43.08 | 444,007 | +0.67(+1.58%) |
Jan 06, 2017 | 43.23 | 43.98 | 42.40 | 42.41 | 190,431 | -0.95(-2.19%) |
Jan 05, 2017 | 44.37 | 44.85 | 43.09 | 43.36 | 162,841 | -1.08(-2.43%) |
Jan 04, 2017 | 42.60 | 44.57 | 42.60 | 44.44 | 243,975 | +1.92(+4.52%) |