Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.22 | 50.30 | 50.21 | 50.30 | 61,443 | +0.09(+0.17%) |
Mar 30, 2017 | 50.30 | 50.30 | 50.22 | 50.22 | 88,339 | -0.12(-0.24%) |
Mar 29, 2017 | 50.30 | 50.34 | 50.21 | 50.34 | 90,018 | +0.14(+0.28%) |
Mar 28, 2017 | 50.22 | 50.27 | 50.19 | 50.20 | 78,730 | +0.00(+0.01%) |
Mar 27, 2017 | 50.23 | 50.27 | 50.19 | 50.19 | 42,492 | +0.11(+0.22%) |
Mar 24, 2017 | 50.10 | 50.15 | 50.09 | 50.09 | 48,328 | -0.02(-0.03%) |
Mar 23, 2017 | 50.10 | 50.14 | 50.06 | 50.10 | 38,566 | -0.01(-0.02%) |
Mar 22, 2017 | 50.10 | 50.11 | 50.03 | 50.11 | 64,227 | +0.11(+0.23%) |
Mar 21, 2017 | 49.93 | 50.02 | 49.90 | 50.00 | 47,133 | +0.11(+0.22%) |
Mar 20, 2017 | 49.86 | 49.92 | 49.86 | 49.89 | 41,407 | +0.04(+0.08%) |
Mar 17, 2017 | 49.88 | 49.89 | 49.82 | 49.85 | 67,591 | +0.03(+0.06%) |
Mar 16, 2017 | 49.83 | 49.86 | 49.81 | 49.82 | 51,910 | +0.02(+0.04%) |
Mar 15, 2017 | 49.63 | 49.82 | 49.61 | 49.80 | 76,771 | +0.12(+0.24%) |
Mar 14, 2017 | 49.70 | 49.72 | 49.68 | 49.68 | 55,584 | +0.02(+0.04%) |
Mar 13, 2017 | 49.68 | 49.73 | 49.65 | 49.66 | 50,263 | -0.03(-0.07%) |
Mar 10, 2017 | 49.68 | 49.74 | 49.67 | 49.69 | 97,854 | +0.03(+0.07%) |
Mar 09, 2017 | 49.73 | 49.73 | 49.65 | 49.66 | 88,853 | -0.08(-0.16%) |
Mar 08, 2017 | 49.74 | 49.75 | 49.71 | 49.73 | 35,978 | -0.04(-0.08%) |
Mar 07, 2017 | 49.79 | 49.81 | 49.76 | 49.77 | 46,867 | -0.02(-0.03%) |
Mar 06, 2017 | 49.80 | 49.87 | 49.77 | 49.79 | 55,688 | -0.01(-0.03%) |
Mar 03, 2017 | 49.89 | 49.90 | 49.80 | 49.80 | 53,022 | -0.12(-0.24%) |
Mar 02, 2017 | 49.90 | 49.95 | 49.87 | 49.93 | 71,807 | +0.05(+0.10%) |
Mar 01, 2017 | 49.98 | 50.03 | 49.88 | 49.88 | 67,733 | -0.15(-0.29%) |
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,821 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.99 | 50.02 | 161,068 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,099 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,980 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,856 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,181 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,216 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,870 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,322 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,376 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,518 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.12 | 49.94 | 49.99 | 68,994 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,913 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,415 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.74 | 77,341 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,313 | +0.04(+0.07%) |
Feb 01, 2017 | 49.79 | 49.79 | 49.69 | 49.71 | 72,430 | +0.00(+0.00%) |
Jan 31, 2017 | 49.85 | 49.86 | 49.69 | 49.71 | 86,645 | -0.00(-0.01%) |
Jan 30, 2017 | 49.81 | 49.81 | 49.71 | 49.72 | 153,328 | -0.00(-0.01%) |
Jan 27, 2017 | 49.77 | 49.77 | 49.72 | 49.72 | 47,461 | -0.02(-0.04%) |
Jan 26, 2017 | 49.75 | 49.78 | 49.69 | 49.74 | 88,576 | +0.05(+0.10%) |
Jan 25, 2017 | 49.78 | 49.79 | 49.68 | 49.69 | 93,793 | +0.02(+0.03%) |
Jan 24, 2017 | 49.82 | 49.88 | 49.67 | 49.67 | 148,264 | -0.05(-0.10%) |
Jan 23, 2017 | 49.79 | 49.87 | 49.66 | 49.72 | 185,835 | +0.04(+0.08%) |
Jan 20, 2017 | 49.67 | 49.76 | 49.60 | 49.68 | 167,508 | -0.03(-0.05%) |
Jan 19, 2017 | 49.99 | 49.99 | 49.69 | 49.71 | 142,318 | -0.28(-0.56%) |
Jan 18, 2017 | 50.10 | 50.17 | 49.98 | 49.99 | 83,120 | -0.19(-0.39%) |
Jan 17, 2017 | 50.16 | 50.23 | 50.03 | 50.18 | 118,414 | +0.17(+0.34%) |
Jan 13, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.15 | 50.18 | 49.98 | 50.05 | 61,966 | +0.12(+0.23%) |
Jan 11, 2017 | 49.81 | 49.96 | 49.81 | 49.94 | 110,916 | +0.18(+0.36%) |
Jan 10, 2017 | 49.87 | 49.90 | 49.74 | 49.76 | 120,742 | -0.03(-0.06%) |
Jan 09, 2017 | 49.89 | 49.89 | 49.73 | 49.79 | 181,648 | +0.06(+0.13%) |
Jan 06, 2017 | 49.76 | 49.80 | 49.69 | 49.72 | 91,424 | -0.08(-0.16%) |
Jan 05, 2017 | 49.59 | 49.80 | 49.59 | 49.80 | 144,147 | +0.22(+0.43%) |
Jan 04, 2017 | 49.60 | 49.76 | 49.59 | 49.59 | 93,675 | -0.14(-0.29%) |