Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.40 | 50.91 | 48.65 | 50.25 | 424,552 | +0.02(+0.04%) |
Mar 30, 2017 | 50.69 | 51.89 | 50.14 | 50.23 | 463,607 | -0.31(-0.61%) |
Mar 29, 2017 | 51.22 | 51.50 | 50.01 | 50.54 | 480,017 | +0.24(+0.48%) |
Mar 28, 2017 | 49.61 | 51.22 | 48.85 | 50.30 | 761,263 | +0.91(+1.84%) |
Mar 27, 2017 | 46.73 | 49.57 | 46.47 | 49.39 | 1,062,843 | +2.17(+4.60%) |
Mar 24, 2017 | 47.20 | 47.63 | 46.11 | 47.21 | 356,300 | -0.09(-0.20%) |
Mar 23, 2017 | 48.71 | 48.71 | 46.76 | 47.31 | 1,179,958 | -1.47(-3.00%) |
Mar 22, 2017 | 47.51 | 49.59 | 47.51 | 48.77 | 487,813 | +1.06(+2.23%) |
Mar 21, 2017 | 48.19 | 49.01 | 47.53 | 47.71 | 698,666 | -0.43(-0.89%) |
Mar 20, 2017 | 48.84 | 48.91 | 47.43 | 48.14 | 498,903 | -0.74(-1.51%) |
Mar 17, 2017 | 49.96 | 49.96 | 47.80 | 48.88 | 2,440,173 | -0.63(-1.27%) |
Mar 16, 2017 | 49.82 | 51.22 | 49.35 | 49.50 | 405,669 | -0.24(-0.48%) |
Mar 15, 2017 | 48.13 | 49.78 | 47.38 | 49.74 | 467,281 | +1.90(+3.96%) |
Mar 14, 2017 | 48.40 | 48.99 | 47.14 | 47.85 | 396,799 | -0.91(-1.87%) |
Mar 13, 2017 | 47.03 | 49.10 | 47.03 | 48.76 | 617,059 | +1.63(+3.46%) |
Mar 10, 2017 | 48.47 | 48.80 | 47.03 | 47.13 | 574,510 | -1.22(-2.52%) |
Mar 09, 2017 | 48.70 | 48.70 | 46.10 | 48.34 | 1,412,002 | -0.39(-0.81%) |
Mar 08, 2017 | 50.01 | 50.44 | 48.33 | 48.74 | 1,073,391 | -1.63(-3.24%) |
Mar 07, 2017 | 52.54 | 53.11 | 50.29 | 50.37 | 792,901 | -2.45(-4.64%) |
Mar 06, 2017 | 52.27 | 53.75 | 52.27 | 52.82 | 577,676 | +0.54(+1.03%) |
Mar 03, 2017 | 52.08 | 53.01 | 51.32 | 52.28 | 409,645 | +0.16(+0.31%) |
Mar 02, 2017 | 54.34 | 54.60 | 51.84 | 52.12 | 595,057 | -2.33(-4.27%) |
Mar 01, 2017 | 53.72 | 55.04 | 53.63 | 54.45 | 748,245 | +2.06(+3.94%) |
Feb 28, 2017 | 52.66 | 53.21 | 52.24 | 52.38 | 745,787 | -0.47(-0.88%) |
Feb 27, 2017 | 52.32 | 53.61 | 52.03 | 52.85 | 428,035 | +0.37(+0.71%) |
Feb 24, 2017 | 53.20 | 53.36 | 51.81 | 52.48 | 794,106 | -0.82(-1.53%) |
Feb 23, 2017 | 53.78 | 54.48 | 52.73 | 53.29 | 702,048 | -0.50(-0.92%) |
Feb 22, 2017 | 53.90 | 54.53 | 52.97 | 53.79 | 342,681 | -0.15(-0.28%) |
Feb 21, 2017 | 55.76 | 56.84 | 53.85 | 53.94 | 1,101,447 | -1.52(-2.75%) |
Feb 17, 2017 | 55.47 | 55.47 | 55.47 | 0 | +2.90(+5.52%) | |
Feb 16, 2017 | 51.18 | 53.08 | 51.18 | 52.56 | 897,635 | +1.67(+3.28%) |
Feb 15, 2017 | 50.99 | 53.18 | 50.06 | 50.90 | 1,547,846 | +0.85(+1.70%) |
Feb 14, 2017 | 49.90 | 50.30 | 49.37 | 50.04 | 483,788 | -0.16(-0.32%) |
Feb 13, 2017 | 51.01 | 51.25 | 50.01 | 50.20 | 719,082 | -0.52(-1.03%) |
Feb 10, 2017 | 51.68 | 52.46 | 50.24 | 50.73 | 618,373 | -1.00(-1.93%) |
Feb 09, 2017 | 50.06 | 52.03 | 50.06 | 51.73 | 759,035 | +1.55(+3.09%) |
Feb 08, 2017 | 52.84 | 52.85 | 50.06 | 50.17 | 1,522,153 | -1.38(-2.69%) |
Feb 07, 2017 | 51.68 | 53.13 | 51.41 | 51.56 | 1,159,638 | -0.14(-0.27%) |
Feb 06, 2017 | 52.41 | 52.87 | 51.46 | 51.70 | 487,666 | -0.71(-1.36%) |
Feb 03, 2017 | 53.71 | 53.94 | 52.21 | 52.41 | 565,106 | -1.20(-2.24%) |
Feb 02, 2017 | 52.89 | 54.10 | 52.68 | 53.61 | 597,882 | +0.78(+1.48%) |
Feb 01, 2017 | 52.78 | 53.69 | 51.77 | 52.83 | 380,764 | +0.36(+0.68%) |
Jan 31, 2017 | 52.80 | 52.99 | 52.13 | 52.48 | 323,564 | -0.23(-0.43%) |
Jan 30, 2017 | 53.56 | 53.64 | 52.16 | 52.70 | 355,699 | -0.98(-1.83%) |
Jan 27, 2017 | 53.80 | 54.29 | 53.24 | 53.69 | 403,289 | -0.06(-0.11%) |
Jan 26, 2017 | 54.06 | 55.36 | 53.55 | 53.75 | 581,301 | -0.52(-0.97%) |
Jan 25, 2017 | 54.88 | 55.86 | 53.58 | 54.27 | 812,812 | -0.31(-0.56%) |
Jan 24, 2017 | 54.12 | 57.79 | 53.68 | 54.58 | 1,002,186 | +0.72(+1.34%) |
Jan 23, 2017 | 53.79 | 54.30 | 53.67 | 53.85 | 200,756 | +0.28(+0.52%) |
Jan 20, 2017 | 52.67 | 54.07 | 52.67 | 53.58 | 337,993 | +0.94(+1.79%) |
Jan 19, 2017 | 53.16 | 53.48 | 52.57 | 52.64 | 389,985 | -0.58(-1.08%) |
Jan 18, 2017 | 52.91 | 53.67 | 52.54 | 53.21 | 317,587 | -0.03(-0.05%) |
Jan 17, 2017 | 54.34 | 54.69 | 52.62 | 53.24 | 578,244 | -1.41(-2.59%) |
Jan 13, 2017 | 54.66 | 54.66 | 54.66 | 0 | -0.78(-1.41%) | |
Jan 12, 2017 | 54.97 | 56.11 | 53.80 | 55.44 | 495,259 | +0.58(+1.06%) |
Jan 11, 2017 | 52.73 | 56.57 | 52.62 | 54.85 | 937,495 | +2.38(+4.53%) |
Jan 10, 2017 | 51.76 | 52.60 | 51.55 | 52.48 | 924,099 | +0.95(+1.84%) |
Jan 09, 2017 | 52.19 | 52.89 | 51.30 | 51.53 | 483,585 | -1.14(-2.17%) |
Jan 06, 2017 | 54.31 | 55.04 | 52.39 | 52.67 | 604,788 | -1.83(-3.36%) |
Jan 05, 2017 | 54.43 | 55.18 | 53.75 | 54.50 | 475,893 | -0.27(-0.49%) |
Jan 04, 2017 | 54.29 | 55.11 | 53.21 | 54.77 | 483,241 | +0.11(+0.20%) |
Jan 03, 2017 | 56.89 | 57.02 | 54.50 | 54.66 | 623,595 | -2.23(-3.92%) |
Dec 30, 2016 | 56.89 | 56.89 | 56.89 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 57.46 | 57.62 | 55.93 | 56.95 | 328,760 | -0.71(-1.23%) |
Dec 28, 2016 | 58.16 | 58.25 | 57.08 | 57.66 | 270,460 | -0.05(-0.09%) |
Dec 27, 2016 | 56.92 | 58.40 | 56.92 | 57.71 | 277,720 | +0.57(+1.00%) |
Dec 23, 2016 | 57.14 | 57.14 | 57.14 | 0 | +0.69(+1.21%) | |
Dec 22, 2016 | 58.46 | 58.46 | 56.43 | 56.46 | 660,462 | -2.51(-4.26%) |
Dec 21, 2016 | 60.21 | 60.87 | 58.77 | 58.97 | 279,292 | -1.57(-2.59%) |
Dec 20, 2016 | 58.09 | 61.83 | 57.95 | 60.54 | 686,016 | +2.35(+4.03%) |
Dec 19, 2016 | 57.11 | 58.85 | 56.59 | 58.19 | 301,260 | +0.61(+1.05%) |
Dec 16, 2016 | 58.08 | 58.55 | 56.86 | 57.59 | 2,974,680 | -0.93(-1.58%) |
Dec 15, 2016 | 57.41 | 60.28 | 57.41 | 58.51 | 1,706,238 | +0.76(+1.31%) |
Dec 14, 2016 | 59.23 | 60.18 | 57.57 | 57.75 | 1,108,099 | -1.87(-3.13%) |
Dec 13, 2016 | 60.69 | 61.05 | 58.32 | 59.62 | 1,162,296 | -1.39(-2.27%) |
Dec 12, 2016 | 60.38 | 62.95 | 58.37 | 61.01 | 1,558,837 | +2.65(+4.55%) |
Dec 09, 2016 | 60.17 | 60.50 | 57.82 | 58.35 | 816,340 | -2.00(-3.31%) |
Dec 08, 2016 | 61.41 | 62.03 | 59.96 | 60.35 | 1,497,545 | -1.32(-2.14%) |
Dec 07, 2016 | 61.05 | 62.47 | 58.98 | 61.67 | 1,377,507 | +0.78(+1.28%) |
Dec 06, 2016 | 60.07 | 61.41 | 59.18 | 60.89 | 977,370 | +0.75(+1.25%) |
Dec 05, 2016 | 60.50 | 61.60 | 59.06 | 60.14 | 1,627,408 | +2.32(+4.01%) |
Dec 02, 2016 | 56.88 | 58.24 | 55.89 | 57.82 | 346,889 | +1.17(+2.06%) |
Dec 01, 2016 | 57.58 | 57.59 | 55.40 | 56.65 | 582,841 | -0.23(-0.40%) |
Nov 30, 2016 | 55.40 | 58.02 | 55.40 | 56.88 | 874,226 | +1.60(+2.90%) |
Nov 29, 2016 | 55.01 | 55.76 | 53.44 | 55.28 | 658,466 | -0.25(-0.45%) |
Nov 28, 2016 | 55.61 | 56.38 | 53.05 | 55.52 | 655,212 | +0.52(+0.94%) |
Nov 25, 2016 | 57.74 | 57.74 | 54.79 | 55.01 | 252,806 | -2.29(-3.99%) |
Nov 23, 2016 | 57.30 | 57.30 | 57.30 | 0 | +0.93(+1.66%) | |
Nov 22, 2016 | 53.94 | 56.59 | 52.82 | 56.36 | 914,974 | +4.06(+7.76%) |
Nov 21, 2016 | 54.27 | 55.25 | 51.69 | 52.30 | 755,106 | -0.67(-1.27%) |
Nov 18, 2016 | 54.37 | 56.03 | 52.74 | 52.97 | 556,394 | -0.93(-1.73%) |
Nov 17, 2016 | 58.28 | 58.28 | 51.52 | 53.91 | 1,971,674 | -3.87(-6.70%) |
Nov 16, 2016 | 59.83 | 60.33 | 57.33 | 57.78 | 509,640 | -2.55(-4.23%) |
Nov 15, 2016 | 60.85 | 61.47 | 58.41 | 60.33 | 849,161 | -1.40(-2.27%) |
Nov 14, 2016 | 61.84 | 63.03 | 61.73 | 61.73 | 805,899 | -0.08(-0.13%) |
Nov 11, 2016 | 62.08 | 62.62 | 60.34 | 61.81 | 1,484,769 | -0.27(-0.43%) |
Nov 10, 2016 | 59.63 | 62.69 | 58.78 | 62.08 | 1,866,050 | +4.50(+7.81%) |
Nov 09, 2016 | 58.32 | 58.56 | 53.84 | 57.58 | 3,710,743 | +5.45(+10.44%) |
Nov 08, 2016 | 49.80 | 52.27 | 49.80 | 52.13 | 1,210,120 | +2.57(+5.18%) |
Nov 07, 2016 | 50.69 | 52.25 | 49.11 | 49.57 | 533,465 | +0.00(+0.00%) |
Nov 04, 2016 | 51.22 | 53.34 | 49.39 | 49.57 | 726,053 | -2.39(-4.60%) |
Nov 03, 2016 | 52.93 | 53.27 | 51.70 | 51.96 | 500,575 | -1.17(-2.21%) |
Nov 02, 2016 | 54.16 | 55.54 | 52.71 | 53.13 | 632,971 | -0.37(-0.69%) |
Nov 01, 2016 | 53.76 | 54.29 | 53.34 | 53.51 | 722,034 | +0.01(+0.03%) |
Oct 31, 2016 | 53.09 | 53.94 | 52.51 | 53.49 | 289,245 | +0.17(+0.31%) |
Oct 28, 2016 | 53.39 | 55.40 | 52.98 | 53.32 | 1,148,570 | -0.20(-0.37%) |
Oct 27, 2016 | 54.61 | 55.24 | 52.46 | 53.52 | 768,771 | -1.33(-2.43%) |
Oct 26, 2016 | 55.72 | 55.94 | 54.85 | 54.85 | 447,547 | -0.31(-0.57%) |
Oct 25, 2016 | 55.40 | 56.95 | 54.81 | 55.17 | 706,136 | +0.13(+0.24%) |
Oct 24, 2016 | 55.05 | 58.79 | 54.88 | 55.04 | 774,779 | -0.36(-0.66%) |
Oct 21, 2016 | 52.21 | 55.88 | 52.21 | 55.40 | 1,976,293 | +3.06(+5.85%) |
Oct 20, 2016 | 51.74 | 52.72 | 51.49 | 52.34 | 864,644 | +0.47(+0.90%) |
Oct 19, 2016 | 51.10 | 53.03 | 50.93 | 51.87 | 1,522,242 | +0.94(+1.85%) |
Oct 18, 2016 | 51.21 | 51.90 | 50.53 | 50.93 | 1,634,812 | +0.59(+1.17%) |
Oct 17, 2016 | 48.94 | 51.13 | 48.87 | 50.34 | 1,004,667 | +1.40(+2.86%) |
Oct 14, 2016 | 49.05 | 49.75 | 48.84 | 48.94 | 900,701 | +0.12(+0.25%) |
Oct 13, 2016 | 50.12 | 50.12 | 48.26 | 48.82 | 1,215,687 | -0.53(-1.08%) |
Oct 12, 2016 | 48.77 | 49.46 | 48.11 | 49.35 | 1,089,938 | +0.88(+1.82%) |
Oct 11, 2016 | 47.67 | 50.12 | 47.57 | 48.47 | 1,038,096 | +0.80(+1.68%) |
Oct 10, 2016 | 44.90 | 47.75 | 44.90 | 47.67 | 1,225,397 | +2.69(+5.98%) |
Oct 07, 2016 | 44.69 | 45.36 | 44.44 | 44.98 | 905,577 | +0.28(+0.64%) |
Oct 06, 2016 | 44.04 | 45.20 | 43.04 | 44.69 | 1,039,070 | -1.23(-2.68%) |