Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.40 | 58.67 | 57.20 | 58.45 | 223,796 | +0.90(+1.56%) |
Mar 30, 2017 | 57.05 | 57.60 | 56.90 | 57.55 | 113,121 | +0.50(+0.88%) |
Mar 29, 2017 | 57.10 | 58.30 | 56.50 | 57.05 | 384,413 | -0.10(-0.17%) |
Mar 28, 2017 | 55.05 | 57.50 | 54.45 | 57.15 | 638,972 | +2.20(+4.00%) |
Mar 27, 2017 | 54.00 | 55.10 | 53.90 | 54.95 | 186,696 | +0.35(+0.64%) |
Mar 24, 2017 | 53.95 | 55.25 | 53.95 | 54.60 | 313,745 | +0.60(+1.11%) |
Mar 23, 2017 | 53.75 | 54.39 | 52.90 | 54.00 | 289,957 | +0.30(+0.56%) |
Mar 22, 2017 | 50.35 | 53.75 | 50.35 | 53.70 | 530,533 | +2.70(+5.29%) |
Mar 21, 2017 | 51.90 | 52.10 | 51.00 | 51.00 | 238,449 | -0.65(-1.26%) |
Mar 20, 2017 | 53.35 | 53.35 | 51.65 | 51.65 | 289,034 | -1.60(-3.00%) |
Mar 17, 2017 | 52.95 | 53.90 | 52.80 | 53.25 | 543,881 | +0.25(+0.47%) |
Mar 16, 2017 | 53.00 | 53.40 | 52.60 | 53.00 | 222,088 | +0.15(+0.28%) |
Mar 15, 2017 | 52.95 | 54.15 | 52.75 | 52.85 | 327,977 | -0.15(-0.28%) |
Mar 14, 2017 | 52.95 | 53.45 | 52.50 | 53.00 | 495,596 | -0.20(-0.38%) |
Mar 13, 2017 | 53.80 | 54.00 | 52.85 | 53.20 | 386,565 | -0.35(-0.65%) |
Mar 10, 2017 | 51.80 | 53.90 | 51.60 | 53.55 | 603,223 | +1.95(+3.78%) |
Mar 09, 2017 | 51.30 | 51.85 | 50.55 | 51.60 | 431,430 | +0.45(+0.88%) |
Mar 08, 2017 | 49.40 | 51.55 | 49.30 | 51.15 | 626,843 | +1.75(+3.54%) |
Mar 07, 2017 | 48.45 | 49.55 | 48.17 | 49.40 | 476,366 | +1.05(+2.17%) |
Mar 06, 2017 | 47.90 | 48.50 | 46.98 | 48.35 | 312,306 | +0.30(+0.62%) |
Mar 03, 2017 | 48.30 | 49.70 | 47.30 | 48.05 | 296,862 | -0.25(-0.52%) |
Mar 02, 2017 | 47.30 | 48.35 | 47.00 | 48.30 | 259,590 | +1.05(+2.22%) |
Mar 01, 2017 | 46.45 | 47.50 | 45.35 | 47.25 | 454,214 | +1.60(+3.50%) |
Feb 28, 2017 | 47.25 | 47.25 | 45.55 | 45.65 | 201,528 | -1.70(-3.59%) |
Feb 27, 2017 | 47.10 | 47.45 | 45.65 | 47.35 | 331,403 | +0.35(+0.74%) |
Feb 24, 2017 | 48.05 | 48.39 | 45.75 | 47.00 | 340,268 | -1.35(-2.79%) |
Feb 23, 2017 | 49.95 | 49.95 | 48.05 | 48.35 | 346,619 | -1.55(-3.11%) |
Feb 22, 2017 | 50.50 | 51.60 | 49.05 | 49.90 | 1,330,685 | +2.40(+5.05%) |
Feb 21, 2017 | 47.85 | 48.40 | 47.30 | 47.50 | 336,239 | -0.30(-0.63%) |
Feb 17, 2017 | 47.80 | 47.80 | 47.80 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 47.65 | 48.35 | 47.00 | 47.75 | 200,318 | +0.00(+0.00%) |
Feb 15, 2017 | 48.15 | 48.15 | 47.50 | 47.75 | 326,944 | -0.35(-0.73%) |
Feb 14, 2017 | 48.10 | 48.65 | 47.15 | 48.10 | 147,580 | -0.15(-0.31%) |
Feb 13, 2017 | 49.70 | 50.15 | 47.90 | 48.25 | 128,351 | -1.15(-2.33%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.48 | 49.40 | 162,665 | +0.85(+1.75%) |
Feb 09, 2017 | 47.50 | 49.06 | 47.50 | 48.55 | 256,919 | +1.00(+2.10%) |
Feb 08, 2017 | 45.45 | 47.85 | 45.34 | 47.55 | 216,409 | +2.20(+4.85%) |
Feb 07, 2017 | 46.55 | 46.70 | 45.20 | 45.35 | 152,441 | -1.20(-2.58%) |
Feb 06, 2017 | 46.55 | 47.00 | 46.15 | 46.55 | 83,287 | -0.15(-0.32%) |
Feb 03, 2017 | 46.40 | 47.45 | 46.10 | 46.70 | 191,342 | +0.65(+1.41%) |
Feb 02, 2017 | 46.00 | 47.00 | 45.70 | 46.05 | 117,160 | -0.10(-0.22%) |
Feb 01, 2017 | 47.85 | 48.90 | 45.60 | 46.15 | 185,534 | -1.40(-2.94%) |
Jan 31, 2017 | 46.85 | 47.60 | 46.50 | 47.55 | 181,762 | +0.60(+1.28%) |
Jan 30, 2017 | 46.55 | 47.15 | 46.25 | 46.95 | 210,903 | +0.20(+0.43%) |
Jan 27, 2017 | 47.65 | 47.65 | 46.62 | 46.75 | 297,388 | -0.95(-1.99%) |
Jan 26, 2017 | 48.25 | 49.15 | 47.55 | 47.70 | 234,343 | -0.60(-1.24%) |
Jan 25, 2017 | 49.45 | 50.15 | 47.95 | 48.30 | 389,831 | -1.25(-2.52%) |
Jan 24, 2017 | 50.20 | 50.70 | 49.20 | 49.55 | 178,230 | -0.45(-0.90%) |
Jan 23, 2017 | 50.35 | 50.50 | 49.80 | 50.00 | 187,589 | -0.65(-1.28%) |
Jan 20, 2017 | 49.75 | 50.95 | 49.15 | 50.65 | 228,435 | +0.95(+1.91%) |
Jan 19, 2017 | 50.30 | 50.50 | 49.40 | 49.70 | 275,296 | -0.75(-1.49%) |
Jan 18, 2017 | 50.85 | 50.85 | 49.65 | 50.45 | 184,472 | -0.10(-0.20%) |
Jan 17, 2017 | 51.30 | 51.60 | 50.15 | 50.55 | 334,292 | -0.95(-1.84%) |
Jan 13, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.30(-0.58%) | |
Jan 12, 2017 | 50.50 | 51.95 | 49.65 | 51.80 | 429,400 | +0.55(+1.07%) |
Jan 11, 2017 | 49.30 | 51.35 | 48.75 | 51.25 | 374,215 | +1.80(+3.64%) |
Jan 10, 2017 | 47.10 | 49.50 | 46.55 | 49.45 | 603,154 | +2.55(+5.44%) |
Jan 09, 2017 | 48.85 | 48.85 | 46.90 | 46.90 | 709,600 | -1.95(-3.99%) |
Jan 06, 2017 | 52.50 | 52.50 | 48.85 | 48.85 | 496,446 | -3.45(-6.60%) |
Jan 05, 2017 | 53.90 | 54.25 | 52.20 | 52.30 | 578,691 | -1.75(-3.24%) |
Jan 04, 2017 | 54.95 | 55.35 | 53.80 | 54.05 | 390,969 | -0.50(-0.92%) |