Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.08 | 59.15 | 58.08 | 58.57 | 67,703 | +0.42(+0.72%) |
Mar 30, 2017 | 58.01 | 58.33 | 57.77 | 58.15 | 36,834 | +0.36(+0.62%) |
Mar 29, 2017 | 57.83 | 58.24 | 57.05 | 57.79 | 38,494 | +0.05(+0.08%) |
Mar 28, 2017 | 56.94 | 57.96 | 56.45 | 57.74 | 56,689 | +0.90(+1.59%) |
Mar 27, 2017 | 57.17 | 57.17 | 56.55 | 56.84 | 52,442 | -0.53(-0.93%) |
Mar 24, 2017 | 57.38 | 57.60 | 57.18 | 57.37 | 25,655 | +0.23(+0.41%) |
Mar 23, 2017 | 56.99 | 57.33 | 56.85 | 57.14 | 28,916 | +0.12(+0.20%) |
Mar 22, 2017 | 56.79 | 57.19 | 56.51 | 57.02 | 33,005 | +0.24(+0.43%) |
Mar 21, 2017 | 57.28 | 57.90 | 56.61 | 56.78 | 57,180 | +0.31(+0.55%) |
Mar 20, 2017 | 56.53 | 56.73 | 56.08 | 56.47 | 36,345 | +0.13(+0.22%) |
Mar 17, 2017 | 55.35 | 56.88 | 55.35 | 56.34 | 53,185 | +0.78(+1.40%) |
Mar 16, 2017 | 55.44 | 55.94 | 55.03 | 55.57 | 37,537 | +0.17(+0.32%) |
Mar 15, 2017 | 55.09 | 55.44 | 54.43 | 55.39 | 33,619 | +0.97(+1.78%) |
Mar 14, 2017 | 55.42 | 55.42 | 53.92 | 54.42 | 76,880 | -0.92(-1.67%) |
Mar 13, 2017 | 55.45 | 55.67 | 54.93 | 55.34 | 22,240 | -0.08(-0.14%) |
Mar 10, 2017 | 55.34 | 55.92 | 54.87 | 55.42 | 34,001 | +0.32(+0.58%) |
Mar 09, 2017 | 53.23 | 55.14 | 53.22 | 55.10 | 50,244 | +1.64(+3.07%) |
Mar 08, 2017 | 54.19 | 54.41 | 53.23 | 53.46 | 55,406 | -1.16(-2.12%) |
Mar 07, 2017 | 54.25 | 54.79 | 54.17 | 54.61 | 34,260 | -0.01(-0.02%) |
Mar 06, 2017 | 54.88 | 54.89 | 54.37 | 54.62 | 45,224 | -0.54(-0.99%) |
Mar 03, 2017 | 54.83 | 55.65 | 54.83 | 55.17 | 39,651 | -0.01(-0.02%) |
Mar 02, 2017 | 55.43 | 55.71 | 54.87 | 55.18 | 37,214 | -0.42(-0.75%) |
Mar 01, 2017 | 56.56 | 56.56 | 55.06 | 55.59 | 81,976 | -0.53(-0.95%) |
Feb 28, 2017 | 54.53 | 56.48 | 54.53 | 56.13 | 89,682 | +1.41(+2.57%) |
Feb 27, 2017 | 54.77 | 54.86 | 54.06 | 54.72 | 59,153 | -0.07(-0.12%) |
Feb 24, 2017 | 54.37 | 55.46 | 54.20 | 54.79 | 47,823 | +0.11(+0.20%) |
Feb 23, 2017 | 54.64 | 55.23 | 54.56 | 54.68 | 28,544 | +0.14(+0.25%) |
Feb 22, 2017 | 54.95 | 54.95 | 54.16 | 54.55 | 44,314 | -0.21(-0.39%) |
Feb 21, 2017 | 55.10 | 55.16 | 54.60 | 54.76 | 90,450 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +0.14(+0.25%) | |
Feb 16, 2017 | 54.42 | 55.03 | 54.21 | 54.94 | 151,579 | +0.88(+1.63%) |
Feb 15, 2017 | 53.95 | 54.35 | 53.64 | 54.06 | 144,372 | +0.00(+0.00%) |
Feb 14, 2017 | 53.01 | 54.40 | 53.01 | 54.06 | 153,304 | +0.76(+1.42%) |
Feb 13, 2017 | 53.85 | 54.03 | 53.12 | 53.30 | 167,299 | +0.00(+0.00%) |
Feb 10, 2017 | 50.02 | 54.75 | 50.02 | 53.30 | 386,954 | +3.46(+6.94%) |
Feb 09, 2017 | 49.62 | 50.02 | 49.43 | 49.84 | 98,211 | +0.45(+0.90%) |
Feb 08, 2017 | 48.95 | 49.74 | 48.74 | 49.40 | 62,394 | +0.65(+1.33%) |
Feb 07, 2017 | 48.37 | 48.87 | 48.37 | 48.75 | 188,178 | +0.33(+0.68%) |
Feb 06, 2017 | 48.26 | 48.54 | 48.13 | 48.42 | 24,740 | -0.09(-0.18%) |
Feb 03, 2017 | 48.56 | 49.01 | 48.46 | 48.50 | 40,809 | -0.09(-0.18%) |
Feb 02, 2017 | 48.71 | 48.71 | 48.51 | 48.59 | 88,463 | -0.14(-0.28%) |
Feb 01, 2017 | 48.32 | 48.90 | 48.01 | 48.73 | 132,596 | +0.27(+0.56%) |
Jan 31, 2017 | 48.62 | 48.73 | 48.42 | 48.46 | 33,569 | +0.32(+0.67%) |
Jan 30, 2017 | 47.94 | 48.40 | 47.66 | 48.14 | 20,728 | -0.25(-0.52%) |
Jan 27, 2017 | 48.12 | 48.42 | 47.95 | 48.39 | 27,017 | +0.11(+0.22%) |
Jan 26, 2017 | 48.58 | 48.98 | 48.23 | 48.28 | 18,516 | -0.32(-0.66%) |
Jan 25, 2017 | 48.16 | 48.60 | 48.00 | 48.60 | 15,676 | +0.73(+1.52%) |
Jan 24, 2017 | 47.83 | 48.65 | 47.78 | 47.87 | 33,260 | +0.06(+0.12%) |
Jan 23, 2017 | 47.43 | 48.07 | 47.36 | 47.81 | 28,944 | +0.03(+0.06%) |
Jan 20, 2017 | 47.31 | 48.00 | 46.23 | 47.79 | 98,400 | +0.39(+0.82%) |
Jan 19, 2017 | 47.59 | 47.69 | 47.33 | 47.40 | 125,663 | -0.23(-0.49%) |
Jan 18, 2017 | 47.86 | 48.12 | 47.47 | 47.63 | 39,658 | -0.37(-0.77%) |
Jan 17, 2017 | 48.36 | 48.39 | 47.80 | 48.00 | 13,955 | -0.37(-0.76%) |
Jan 13, 2017 | 48.37 | 48.37 | 48.37 | 0 | +0.29(+0.61%) | |
Jan 12, 2017 | 48.10 | 48.14 | 47.65 | 48.08 | 36,114 | +0.05(+0.10%) |
Jan 11, 2017 | 47.07 | 48.03 | 47.06 | 48.03 | 54,349 | +0.97(+2.06%) |
Jan 10, 2017 | 46.88 | 47.22 | 46.84 | 47.06 | 27,201 | +0.25(+0.54%) |
Jan 09, 2017 | 46.68 | 46.91 | 46.45 | 46.80 | 25,941 | +0.08(+0.17%) |
Jan 06, 2017 | 46.45 | 46.90 | 46.44 | 46.73 | 51,130 | +0.23(+0.50%) |
Jan 05, 2017 | 46.44 | 46.86 | 46.22 | 46.49 | 76,545 | -0.03(-0.06%) |
Jan 04, 2017 | 46.74 | 46.80 | 46.38 | 46.52 | 30,836 | +0.25(+0.55%) |