Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.56 | 49.96 | 48.58 | 49.01 | 998,602 | -1.95(-3.83%) |
Mar 30, 2017 | 50.57 | 51.09 | 49.95 | 50.96 | 269,941 | +0.33(+0.65%) |
Mar 29, 2017 | 50.20 | 50.90 | 49.88 | 50.63 | 308,974 | +0.43(+0.86%) |
Mar 28, 2017 | 50.34 | 50.60 | 49.79 | 50.20 | 310,014 | -0.36(-0.71%) |
Mar 27, 2017 | 49.70 | 50.98 | 49.70 | 50.56 | 410,443 | +0.14(+0.28%) |
Mar 24, 2017 | 49.23 | 50.51 | 49.23 | 50.42 | 242,452 | +1.19(+2.42%) |
Mar 23, 2017 | 48.83 | 49.62 | 48.78 | 49.23 | 266,126 | +0.35(+0.72%) |
Mar 22, 2017 | 48.83 | 49.03 | 48.16 | 48.88 | 499,025 | -0.12(-0.24%) |
Mar 21, 2017 | 49.77 | 50.47 | 48.97 | 49.00 | 234,157 | -0.41(-0.83%) |
Mar 20, 2017 | 49.48 | 49.95 | 49.00 | 49.41 | 121,998 | -0.14(-0.28%) |
Mar 17, 2017 | 50.02 | 50.52 | 49.38 | 49.55 | 265,223 | -0.44(-0.88%) |
Mar 16, 2017 | 49.88 | 50.15 | 49.13 | 49.99 | 182,001 | +0.03(+0.06%) |
Mar 15, 2017 | 50.35 | 50.61 | 49.75 | 49.96 | 383,805 | -0.66(-1.30%) |
Mar 14, 2017 | 50.00 | 50.81 | 49.56 | 50.62 | 409,814 | +0.11(+0.22%) |
Mar 13, 2017 | 49.36 | 50.74 | 49.36 | 50.51 | 381,942 | +1.29(+2.63%) |
Mar 10, 2017 | 48.93 | 49.61 | 48.20 | 49.22 | 255,248 | +0.32(+0.64%) |
Mar 09, 2017 | 49.20 | 49.53 | 48.71 | 48.90 | 202,750 | -0.31(-0.63%) |
Mar 08, 2017 | 49.50 | 49.85 | 49.18 | 49.21 | 142,615 | -0.25(-0.51%) |
Mar 07, 2017 | 49.04 | 49.67 | 49.04 | 49.46 | 198,026 | +0.06(+0.12%) |
Mar 06, 2017 | 50.67 | 50.67 | 49.22 | 49.40 | 238,450 | -1.46(-2.87%) |
Mar 03, 2017 | 52.28 | 52.88 | 50.72 | 50.86 | 210,648 | -1.64(-3.12%) |
Mar 02, 2017 | 50.45 | 52.56 | 47.69 | 52.50 | 553,253 | +2.03(+4.02%) |
Mar 01, 2017 | 49.00 | 51.01 | 46.34 | 50.47 | 958,518 | +0.07(+0.14%) |
Feb 28, 2017 | 49.85 | 50.58 | 48.88 | 50.40 | 393,638 | +0.50(+1.00%) |
Feb 27, 2017 | 49.22 | 49.99 | 49.06 | 49.90 | 251,184 | +0.68(+1.38%) |
Feb 24, 2017 | 48.58 | 49.22 | 48.34 | 49.22 | 98,127 | +0.35(+0.72%) |
Feb 23, 2017 | 49.14 | 49.34 | 48.27 | 48.87 | 211,088 | -0.20(-0.40%) |
Feb 22, 2017 | 49.42 | 49.59 | 48.39 | 49.06 | 256,534 | -0.73(-1.46%) |
Feb 21, 2017 | 49.15 | 50.22 | 49.15 | 49.79 | 273,933 | +0.55(+1.12%) |
Feb 17, 2017 | 49.24 | 49.24 | 49.24 | 0 | +0.26(+0.53%) | |
Feb 16, 2017 | 49.04 | 49.11 | 48.67 | 48.98 | 162,455 | -0.06(-0.12%) |
Feb 15, 2017 | 48.17 | 49.15 | 48.13 | 49.04 | 186,362 | +0.88(+1.83%) |
Feb 14, 2017 | 48.32 | 48.60 | 47.76 | 48.16 | 275,409 | -0.16(-0.33%) |
Feb 13, 2017 | 48.74 | 48.88 | 45.67 | 48.32 | 124,250 | -0.30(-0.62%) |
Feb 10, 2017 | 48.55 | 48.90 | 48.33 | 48.62 | 97,498 | -0.03(-0.06%) |
Feb 09, 2017 | 48.01 | 48.68 | 48.01 | 48.65 | 131,909 | +0.73(+1.52%) |
Feb 08, 2017 | 48.00 | 48.03 | 47.55 | 47.92 | 114,376 | +0.01(+0.02%) |
Feb 07, 2017 | 48.50 | 48.50 | 47.58 | 47.91 | 314,356 | -0.47(-0.97%) |
Feb 06, 2017 | 48.56 | 48.61 | 48.00 | 48.38 | 132,026 | -0.32(-0.66%) |
Feb 03, 2017 | 48.66 | 48.95 | 47.28 | 48.70 | 132,702 | +0.30(+0.62%) |
Feb 02, 2017 | 48.53 | 49.33 | 47.79 | 48.40 | 252,584 | -0.08(-0.17%) |
Feb 01, 2017 | 48.11 | 48.56 | 48.07 | 48.48 | 197,538 | +0.38(+0.78%) |
Jan 31, 2017 | 47.28 | 48.16 | 46.98 | 48.10 | 219,293 | +0.73(+1.55%) |
Jan 30, 2017 | 47.70 | 48.22 | 47.15 | 47.37 | 202,422 | -0.59(-1.23%) |
Jan 27, 2017 | 47.76 | 48.10 | 47.23 | 47.96 | 169,085 | +0.37(+0.78%) |
Jan 26, 2017 | 48.12 | 48.12 | 47.03 | 47.59 | 282,576 | -0.52(-1.08%) |
Jan 25, 2017 | 47.18 | 48.13 | 46.91 | 48.11 | 135,105 | +0.97(+2.06%) |
Jan 24, 2017 | 46.79 | 47.17 | 46.45 | 47.14 | 156,041 | +0.52(+1.12%) |
Jan 23, 2017 | 46.83 | 47.03 | 46.39 | 46.62 | 270,652 | -0.42(-0.89%) |
Jan 20, 2017 | 47.11 | 47.11 | 46.43 | 47.04 | 208,529 | +0.04(+0.09%) |
Jan 19, 2017 | 47.72 | 47.72 | 46.80 | 47.00 | 180,719 | -0.68(-1.43%) |
Jan 18, 2017 | 47.69 | 47.79 | 46.86 | 47.68 | 314,613 | +0.04(+0.08%) |
Jan 17, 2017 | 47.45 | 47.90 | 46.89 | 47.64 | 137,939 | +0.26(+0.55%) |
Jan 13, 2017 | 47.38 | 47.38 | 47.38 | 0 | +0.05(+0.11%) | |
Jan 12, 2017 | 46.76 | 47.36 | 46.34 | 47.33 | 168,082 | +0.46(+0.98%) |
Jan 11, 2017 | 46.70 | 47.21 | 46.28 | 46.87 | 147,831 | +0.31(+0.67%) |
Jan 10, 2017 | 46.24 | 46.64 | 45.93 | 46.56 | 340,516 | +0.49(+1.06%) |
Jan 09, 2017 | 45.71 | 46.23 | 45.35 | 46.07 | 302,878 | +0.25(+0.55%) |
Jan 06, 2017 | 46.00 | 46.04 | 45.52 | 45.82 | 496,045 | +0.03(+0.07%) |
Jan 05, 2017 | 45.39 | 46.40 | 45.25 | 45.79 | 575,100 | +0.30(+0.66%) |
Jan 04, 2017 | 45.21 | 45.87 | 45.07 | 45.49 | 276,980 | +0.17(+0.38%) |