Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.55 | 51.06 | 48.80 | 50.41 | 423,274 | +0.02(+0.04%) |
Mar 30, 2017 | 50.84 | 52.04 | 50.29 | 50.38 | 462,211 | -0.31(-0.61%) |
Mar 29, 2017 | 51.38 | 51.66 | 50.16 | 50.69 | 478,571 | +0.24(+0.48%) |
Mar 28, 2017 | 49.76 | 51.37 | 48.99 | 50.45 | 758,970 | +0.91(+1.85%) |
Mar 27, 2017 | 46.87 | 49.72 | 46.61 | 49.54 | 1,059,642 | +2.18(+4.60%) |
Mar 24, 2017 | 47.34 | 47.77 | 46.25 | 47.36 | 355,227 | -0.10(-0.20%) |
Mar 23, 2017 | 48.86 | 48.86 | 46.90 | 47.45 | 1,176,404 | -1.47(-3.00%) |
Mar 22, 2017 | 47.65 | 49.74 | 47.65 | 48.92 | 486,344 | +1.07(+2.23%) |
Mar 21, 2017 | 48.34 | 49.16 | 47.67 | 47.85 | 696,562 | -0.43(-0.89%) |
Mar 20, 2017 | 48.99 | 49.06 | 47.57 | 48.29 | 497,400 | -0.74(-1.51%) |
Mar 17, 2017 | 50.11 | 50.11 | 47.95 | 49.02 | 2,432,824 | -0.63(-1.27%) |
Mar 16, 2017 | 49.97 | 51.37 | 49.50 | 49.65 | 404,447 | -0.24(-0.48%) |
Mar 15, 2017 | 48.28 | 49.93 | 47.53 | 49.89 | 465,873 | +1.90(+3.96%) |
Mar 14, 2017 | 48.55 | 49.14 | 47.28 | 47.99 | 395,604 | -0.91(-1.87%) |
Mar 13, 2017 | 47.17 | 49.25 | 47.17 | 48.91 | 615,200 | +1.64(+3.46%) |
Mar 10, 2017 | 48.61 | 48.95 | 47.17 | 47.27 | 572,780 | -1.22(-2.52%) |
Mar 09, 2017 | 48.85 | 48.85 | 46.24 | 48.49 | 1,407,749 | -0.39(-0.81%) |
Mar 08, 2017 | 50.16 | 50.60 | 48.48 | 48.88 | 1,070,159 | -1.64(-3.24%) |
Mar 07, 2017 | 52.70 | 53.27 | 50.44 | 50.52 | 790,513 | -2.46(-4.64%) |
Mar 06, 2017 | 52.42 | 53.92 | 52.42 | 52.98 | 575,936 | +0.54(+1.03%) |
Mar 03, 2017 | 52.24 | 53.17 | 51.47 | 52.44 | 408,411 | +0.16(+0.31%) |
Mar 02, 2017 | 54.51 | 54.76 | 51.99 | 52.28 | 593,265 | -2.33(-4.27%) |
Mar 01, 2017 | 53.89 | 55.20 | 53.79 | 54.61 | 745,992 | +2.07(+3.94%) |
Feb 28, 2017 | 52.82 | 53.37 | 52.40 | 52.54 | 743,541 | -0.47(-0.88%) |
Feb 27, 2017 | 52.48 | 53.78 | 52.19 | 53.01 | 426,746 | +0.37(+0.71%) |
Feb 24, 2017 | 53.36 | 53.52 | 51.97 | 52.64 | 791,714 | -0.82(-1.53%) |
Feb 23, 2017 | 53.94 | 54.65 | 52.88 | 53.45 | 699,933 | -0.50(-0.92%) |
Feb 22, 2017 | 54.06 | 54.70 | 53.13 | 53.95 | 341,649 | -0.15(-0.28%) |
Feb 21, 2017 | 55.93 | 57.02 | 54.01 | 54.11 | 1,098,129 | -1.53(-2.75%) |
Feb 17, 2017 | 55.63 | 55.63 | 55.63 | 0 | +2.91(+5.52%) | |
Feb 16, 2017 | 51.33 | 53.24 | 51.33 | 52.72 | 894,932 | +1.67(+3.28%) |
Feb 15, 2017 | 51.14 | 53.34 | 50.21 | 51.05 | 1,543,184 | +0.86(+1.70%) |
Feb 14, 2017 | 50.05 | 50.45 | 49.52 | 50.19 | 482,331 | -0.16(-0.32%) |
Feb 13, 2017 | 51.17 | 51.40 | 50.16 | 50.35 | 716,916 | -0.53(-1.03%) |
Feb 10, 2017 | 51.83 | 52.61 | 50.39 | 50.88 | 616,511 | -1.00(-1.93%) |
Feb 09, 2017 | 50.22 | 52.18 | 50.22 | 51.88 | 756,749 | +1.56(+3.09%) |
Feb 08, 2017 | 53.00 | 53.01 | 50.22 | 50.33 | 1,517,569 | -1.39(-2.69%) |
Feb 07, 2017 | 51.84 | 53.29 | 51.56 | 51.71 | 1,156,146 | -0.14(-0.27%) |
Feb 06, 2017 | 52.57 | 53.03 | 51.61 | 51.85 | 486,197 | -0.72(-1.36%) |
Feb 03, 2017 | 53.87 | 54.10 | 52.37 | 52.57 | 563,404 | -1.21(-2.24%) |
Feb 02, 2017 | 53.05 | 54.27 | 52.84 | 53.78 | 596,081 | +0.78(+1.48%) |
Feb 01, 2017 | 52.94 | 53.86 | 51.93 | 52.99 | 379,617 | +0.36(+0.68%) |
Jan 31, 2017 | 52.96 | 53.16 | 52.28 | 52.64 | 322,589 | -0.23(-0.43%) |
Jan 30, 2017 | 53.73 | 53.80 | 52.31 | 52.86 | 354,628 | -0.99(-1.83%) |
Jan 27, 2017 | 53.97 | 54.46 | 53.40 | 53.85 | 402,074 | -0.06(-0.11%) |
Jan 26, 2017 | 54.22 | 55.53 | 53.71 | 53.91 | 579,550 | -0.53(-0.97%) |
Jan 25, 2017 | 55.04 | 56.03 | 53.74 | 54.43 | 810,364 | -0.31(-0.56%) |
Jan 24, 2017 | 54.29 | 57.96 | 53.84 | 54.74 | 999,168 | +0.72(+1.34%) |
Jan 23, 2017 | 53.95 | 54.46 | 53.83 | 54.02 | 200,151 | +0.28(+0.52%) |
Jan 20, 2017 | 52.83 | 54.23 | 52.83 | 53.74 | 336,975 | +0.94(+1.79%) |
Jan 19, 2017 | 53.32 | 53.64 | 52.73 | 52.80 | 388,810 | -0.58(-1.08%) |
Jan 18, 2017 | 53.07 | 53.83 | 52.69 | 53.37 | 316,630 | -0.03(-0.05%) |
Jan 17, 2017 | 54.50 | 54.85 | 52.78 | 53.40 | 576,503 | -1.42(-2.59%) |
Jan 13, 2017 | 54.82 | 54.82 | 54.82 | 0 | -0.78(-1.41%) | |
Jan 12, 2017 | 55.14 | 56.28 | 53.96 | 55.60 | 493,768 | +0.58(+1.06%) |
Jan 11, 2017 | 52.89 | 56.74 | 52.77 | 55.02 | 934,672 | +2.38(+4.53%) |
Jan 10, 2017 | 51.91 | 52.76 | 51.71 | 52.64 | 921,316 | +0.95(+1.84%) |
Jan 09, 2017 | 52.35 | 53.05 | 51.46 | 51.69 | 482,129 | -1.15(-2.17%) |
Jan 06, 2017 | 54.48 | 55.20 | 52.55 | 52.83 | 602,966 | -1.84(-3.36%) |
Jan 05, 2017 | 54.60 | 55.35 | 53.92 | 54.67 | 474,460 | -0.27(-0.49%) |
Jan 04, 2017 | 54.45 | 55.28 | 53.37 | 54.94 | 481,785 | +0.11(+0.20%) |