Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.18 | 51.23 | 50.76 | 50.96 | 796,579 | -0.18(-0.35%) |
Mar 30, 2017 | 50.42 | 51.24 | 50.30 | 51.14 | 882,789 | +1.01(+2.02%) |
Mar 29, 2017 | 49.94 | 50.18 | 49.50 | 50.13 | 481,559 | +0.20(+0.39%) |
Mar 28, 2017 | 50.19 | 50.42 | 49.65 | 49.93 | 477,831 | -0.20(-0.39%) |
Mar 27, 2017 | 49.91 | 50.22 | 49.41 | 50.13 | 495,249 | -0.08(-0.15%) |
Mar 24, 2017 | 49.68 | 50.58 | 49.59 | 50.21 | 666,757 | +0.82(+1.67%) |
Mar 23, 2017 | 49.29 | 49.53 | 49.12 | 49.38 | 542,874 | +0.06(+0.12%) |
Mar 22, 2017 | 49.51 | 49.51 | 48.87 | 49.32 | 568,109 | -0.15(-0.31%) |
Mar 21, 2017 | 50.23 | 50.35 | 49.35 | 49.48 | 877,157 | -0.65(-1.30%) |
Mar 20, 2017 | 50.87 | 50.89 | 49.87 | 50.13 | 481,026 | -0.74(-1.45%) |
Mar 17, 2017 | 50.37 | 50.87 | 50.24 | 50.87 | 742,675 | +0.38(+0.75%) |
Mar 16, 2017 | 50.58 | 50.61 | 50.08 | 50.49 | 367,721 | -0.09(-0.17%) |
Mar 15, 2017 | 50.57 | 50.70 | 50.29 | 50.58 | 375,867 | +0.09(+0.17%) |
Mar 14, 2017 | 50.64 | 50.85 | 50.30 | 50.49 | 397,427 | -0.24(-0.47%) |
Mar 13, 2017 | 51.32 | 51.89 | 50.68 | 50.73 | 841,791 | -0.41(-0.80%) |
Mar 10, 2017 | 50.94 | 51.26 | 50.75 | 51.14 | 427,281 | +0.34(+0.67%) |
Mar 09, 2017 | 50.85 | 51.08 | 50.59 | 50.80 | 475,288 | +0.08(+0.15%) |
Mar 08, 2017 | 50.90 | 51.18 | 50.48 | 50.72 | 545,904 | +0.07(+0.14%) |
Mar 07, 2017 | 51.09 | 51.37 | 50.63 | 50.65 | 632,819 | -0.61(-1.19%) |
Mar 06, 2017 | 50.55 | 51.39 | 50.26 | 51.26 | 1,197,115 | +0.59(+1.17%) |
Mar 03, 2017 | 51.22 | 51.22 | 50.27 | 50.67 | 1,901,782 | -0.54(-1.05%) |
Mar 02, 2017 | 51.10 | 51.53 | 50.81 | 51.21 | 702,458 | -0.06(-0.12%) |
Mar 01, 2017 | 52.42 | 52.43 | 50.99 | 51.27 | 1,239,831 | -0.65(-1.25%) |
Feb 28, 2017 | 51.42 | 52.23 | 51.39 | 51.92 | 1,307,319 | +0.51(+1.00%) |
Feb 27, 2017 | 50.25 | 51.54 | 50.05 | 51.41 | 1,687,136 | +1.12(+2.23%) |
Feb 24, 2017 | 50.27 | 50.39 | 49.06 | 50.28 | 1,594,709 | -0.02(-0.03%) |
Feb 23, 2017 | 50.58 | 50.66 | 49.84 | 50.30 | 1,341,979 | +0.24(+0.47%) |
Feb 22, 2017 | 52.54 | 53.07 | 49.70 | 50.06 | 2,125,884 | -1.76(-3.40%) |
Feb 21, 2017 | 52.24 | 52.33 | 51.72 | 51.83 | 1,221,124 | -0.42(-0.79%) |
Feb 17, 2017 | 52.24 | 52.24 | 52.24 | 0 | -0.12(-0.23%) | |
Feb 16, 2017 | 52.50 | 52.61 | 52.17 | 52.36 | 789,233 | +0.13(+0.24%) |
Feb 15, 2017 | 51.37 | 52.30 | 51.35 | 52.23 | 712,494 | +0.62(+1.20%) |
Feb 14, 2017 | 51.03 | 51.66 | 50.87 | 51.61 | 1,275,196 | +0.53(+1.03%) |
Feb 13, 2017 | 51.46 | 51.71 | 50.90 | 51.09 | 473,090 | -0.18(-0.35%) |
Feb 10, 2017 | 51.28 | 51.51 | 51.07 | 51.27 | 491,423 | +0.02(+0.03%) |
Feb 09, 2017 | 51.67 | 52.06 | 51.10 | 51.25 | 695,620 | -0.27(-0.53%) |
Feb 08, 2017 | 50.94 | 52.56 | 50.69 | 51.52 | 2,132,597 | +0.80(+1.59%) |
Feb 07, 2017 | 51.19 | 51.42 | 50.61 | 50.72 | 1,084,991 | -0.61(-1.19%) |
Feb 06, 2017 | 51.30 | 51.54 | 51.11 | 51.33 | 1,502,637 | -0.10(-0.20%) |
Feb 03, 2017 | 51.34 | 51.50 | 51.05 | 51.43 | 435,039 | +0.14(+0.28%) |
Feb 02, 2017 | 51.32 | 51.46 | 50.99 | 51.28 | 846,740 | +0.14(+0.28%) |
Feb 01, 2017 | 50.39 | 51.18 | 50.33 | 51.14 | 854,240 | +0.65(+1.29%) |
Jan 31, 2017 | 50.58 | 50.67 | 50.35 | 50.49 | 468,128 | -0.06(-0.12%) |
Jan 30, 2017 | 51.18 | 51.29 | 50.39 | 50.55 | 820,778 | -0.72(-1.40%) |
Jan 27, 2017 | 51.51 | 51.61 | 51.10 | 51.27 | 311,550 | -0.28(-0.54%) |
Jan 26, 2017 | 51.57 | 51.94 | 50.92 | 51.55 | 1,181,814 | +0.03(+0.07%) |
Jan 25, 2017 | 52.03 | 52.38 | 51.50 | 51.51 | 571,875 | -0.39(-0.75%) |
Jan 24, 2017 | 51.60 | 52.02 | 51.50 | 51.90 | 495,751 | +0.31(+0.59%) |
Jan 23, 2017 | 51.05 | 51.72 | 50.91 | 51.60 | 510,370 | +0.30(+0.58%) |
Jan 20, 2017 | 50.90 | 51.37 | 50.89 | 51.30 | 542,342 | +0.35(+0.68%) |
Jan 19, 2017 | 51.27 | 51.39 | 50.82 | 50.95 | 554,492 | -0.41(-0.79%) |
Jan 18, 2017 | 51.44 | 51.73 | 51.22 | 51.36 | 434,017 | +0.08(+0.17%) |
Jan 17, 2017 | 51.23 | 51.44 | 51.11 | 51.28 | 501,164 | -0.08(-0.15%) |
Jan 13, 2017 | 51.35 | 51.35 | 51.35 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 51.60 | 51.69 | 51.11 | 51.33 | 480,065 | -0.31(-0.59%) |
Jan 11, 2017 | 51.24 | 51.67 | 51.11 | 51.63 | 525,132 | +0.21(+0.41%) |
Jan 10, 2017 | 51.45 | 51.95 | 51.13 | 51.42 | 832,220 | +0.24(+0.46%) |
Jan 09, 2017 | 51.48 | 51.52 | 51.08 | 51.18 | 312,227 | -0.19(-0.36%) |
Jan 06, 2017 | 51.49 | 51.83 | 51.14 | 51.37 | 705,723 | +0.02(+0.03%) |
Jan 05, 2017 | 51.07 | 51.58 | 50.94 | 51.35 | 1,080,901 | +0.50(+0.98%) |
Jan 04, 2017 | 50.93 | 51.58 | 50.83 | 50.85 | 1,199,217 | -0.04(-0.08%) |