Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.22 | 50.41 | 50.12 | 50.16 | 1,060,914 | -0.20(-0.41%) |
Mar 30, 2017 | 50.25 | 50.50 | 50.21 | 50.37 | 504,858 | -0.02(-0.04%) |
Mar 29, 2017 | 50.46 | 50.66 | 50.33 | 50.39 | 876,829 | -0.20(-0.39%) |
Mar 28, 2017 | 50.03 | 50.65 | 49.79 | 50.58 | 749,534 | +0.42(+0.83%) |
Mar 27, 2017 | 49.57 | 50.26 | 49.27 | 50.16 | 708,245 | +0.09(+0.18%) |
Mar 24, 2017 | 50.09 | 50.50 | 49.88 | 50.08 | 991,032 | +0.14(+0.28%) |
Mar 23, 2017 | 49.86 | 50.39 | 49.61 | 49.93 | 861,921 | +0.14(+0.29%) |
Mar 22, 2017 | 49.64 | 50.07 | 49.54 | 49.79 | 1,142,564 | +0.10(+0.20%) |
Mar 21, 2017 | 50.72 | 50.72 | 49.66 | 49.69 | 1,124,491 | -0.77(-1.53%) |
Mar 20, 2017 | 50.53 | 50.81 | 50.27 | 50.47 | 956,276 | -0.04(-0.09%) |
Mar 17, 2017 | 50.48 | 50.67 | 50.19 | 50.51 | 6,312,693 | +0.06(+0.12%) |
Mar 16, 2017 | 50.86 | 50.94 | 50.33 | 50.45 | 966,116 | -0.19(-0.37%) |
Mar 15, 2017 | 50.47 | 50.71 | 50.35 | 50.63 | 917,045 | +0.20(+0.39%) |
Mar 14, 2017 | 50.39 | 50.51 | 50.15 | 50.44 | 697,561 | -0.12(-0.25%) |
Mar 13, 2017 | 50.18 | 50.57 | 50.13 | 50.56 | 1,371,955 | +0.29(+0.58%) |
Mar 10, 2017 | 50.23 | 50.33 | 49.88 | 50.27 | 659,567 | +0.37(+0.75%) |
Mar 09, 2017 | 49.84 | 50.10 | 49.66 | 49.90 | 790,474 | +0.08(+0.16%) |
Mar 08, 2017 | 50.22 | 50.24 | 49.66 | 49.82 | 765,295 | -0.15(-0.30%) |
Mar 07, 2017 | 49.99 | 50.16 | 49.55 | 49.97 | 992,543 | -0.07(-0.14%) |
Mar 06, 2017 | 50.06 | 50.31 | 49.95 | 50.04 | 746,285 | -0.41(-0.81%) |
Mar 03, 2017 | 50.23 | 50.52 | 50.09 | 50.45 | 737,373 | +0.07(+0.14%) |
Mar 02, 2017 | 51.20 | 51.27 | 50.32 | 50.38 | 920,395 | -0.87(-1.70%) |
Mar 01, 2017 | 50.80 | 51.30 | 50.61 | 51.25 | 1,291,190 | +1.06(+2.12%) |
Feb 28, 2017 | 50.26 | 50.45 | 50.02 | 50.18 | 945,673 | -0.03(-0.05%) |
Feb 27, 2017 | 50.10 | 50.30 | 50.05 | 50.21 | 732,499 | +0.11(+0.21%) |
Feb 24, 2017 | 49.47 | 50.15 | 49.31 | 50.10 | 852,617 | +0.34(+0.69%) |
Feb 23, 2017 | 49.55 | 49.76 | 49.49 | 49.76 | 627,834 | +0.22(+0.44%) |
Feb 22, 2017 | 49.39 | 49.70 | 49.16 | 49.54 | 800,763 | +0.06(+0.12%) |
Feb 21, 2017 | 49.96 | 50.39 | 49.40 | 49.48 | 1,379,660 | -0.70(-1.39%) |
Feb 17, 2017 | 50.17 | 50.17 | 50.17 | 0 | +0.41(+0.83%) | |
Feb 16, 2017 | 49.19 | 49.78 | 49.15 | 49.76 | 726,903 | +0.57(+1.16%) |
Feb 15, 2017 | 48.96 | 49.25 | 48.78 | 49.19 | 643,633 | +0.23(+0.47%) |
Feb 14, 2017 | 48.69 | 49.16 | 48.63 | 48.96 | 1,005,471 | +0.01(+0.02%) |
Feb 13, 2017 | 48.77 | 49.12 | 48.60 | 48.95 | 769,847 | +0.33(+0.69%) |
Feb 10, 2017 | 48.31 | 48.73 | 48.00 | 48.61 | 1,053,585 | +0.41(+0.84%) |
Feb 09, 2017 | 47.71 | 48.24 | 47.64 | 48.21 | 884,244 | +0.57(+1.20%) |
Feb 08, 2017 | 47.44 | 47.65 | 47.26 | 47.63 | 717,529 | +0.11(+0.24%) |
Feb 07, 2017 | 47.83 | 47.83 | 47.38 | 47.52 | 656,992 | -0.08(-0.17%) |
Feb 06, 2017 | 47.42 | 47.76 | 47.42 | 47.60 | 499,794 | +0.01(+0.02%) |
Feb 03, 2017 | 47.81 | 48.00 | 47.46 | 47.59 | 960,602 | +0.05(+0.11%) |
Feb 02, 2017 | 47.03 | 47.73 | 46.87 | 47.54 | 988,855 | +0.45(+0.95%) |
Feb 01, 2017 | 47.56 | 47.75 | 47.04 | 47.09 | 857,314 | -0.34(-0.72%) |
Jan 31, 2017 | 47.38 | 47.58 | 47.17 | 47.43 | 945,418 | -0.04(-0.07%) |
Jan 30, 2017 | 48.01 | 48.03 | 46.99 | 47.47 | 1,220,709 | -0.66(-1.37%) |
Jan 27, 2017 | 47.32 | 48.15 | 46.74 | 48.13 | 1,195,806 | +0.73(+1.54%) |
Jan 26, 2017 | 47.49 | 47.64 | 47.35 | 47.40 | 971,508 | +0.00(+0.00%) |
Jan 25, 2017 | 47.14 | 47.47 | 46.97 | 47.40 | 1,037,625 | +0.49(+1.05%) |
Jan 24, 2017 | 46.64 | 47.07 | 46.50 | 46.90 | 994,734 | +0.43(+0.93%) |
Jan 23, 2017 | 46.47 | 46.66 | 46.33 | 46.47 | 819,002 | -0.09(-0.19%) |
Jan 20, 2017 | 46.60 | 46.67 | 46.32 | 46.56 | 798,591 | +0.15(+0.32%) |
Jan 19, 2017 | 46.74 | 46.75 | 46.27 | 46.41 | 590,899 | -0.23(-0.49%) |
Jan 18, 2017 | 46.47 | 46.71 | 46.08 | 46.64 | 579,395 | +0.32(+0.68%) |
Jan 17, 2017 | 46.14 | 46.53 | 45.94 | 46.32 | 782,993 | -0.21(-0.45%) |
Jan 13, 2017 | 46.53 | 46.53 | 46.53 | 0 | +0.20(+0.44%) | |
Jan 12, 2017 | 45.97 | 46.39 | 45.78 | 46.33 | 1,221,318 | +0.09(+0.19%) |
Jan 11, 2017 | 46.16 | 46.35 | 45.86 | 46.24 | 705,944 | +0.05(+0.11%) |
Jan 10, 2017 | 46.20 | 46.48 | 46.06 | 46.19 | 699,374 | +0.02(+0.04%) |
Jan 09, 2017 | 46.69 | 46.82 | 46.15 | 46.17 | 1,046,829 | -0.65(-1.39%) |
Jan 06, 2017 | 46.89 | 47.02 | 46.78 | 46.82 | 989,531 | +0.11(+0.23%) |
Jan 05, 2017 | 46.49 | 46.78 | 46.33 | 46.72 | 1,486,145 | +0.11(+0.23%) |
Jan 04, 2017 | 46.19 | 46.90 | 46.03 | 46.61 | 1,569,335 | +0.58(+1.26%) |