Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.72 | 49.50 | 48.63 | 48.97 | 1,539,693 | -0.07(-0.15%) |
Mar 30, 2017 | 48.83 | 49.62 | 48.62 | 49.04 | 892,749 | +0.31(+0.63%) |
Mar 29, 2017 | 48.25 | 49.23 | 48.07 | 48.73 | 1,456,730 | +0.42(+0.87%) |
Mar 28, 2017 | 47.81 | 48.79 | 47.79 | 48.31 | 1,119,063 | +0.49(+1.03%) |
Mar 27, 2017 | 46.92 | 47.96 | 46.39 | 47.82 | 1,997,745 | -0.05(-0.10%) |
Mar 24, 2017 | 49.09 | 49.39 | 47.72 | 47.87 | 1,828,910 | -1.24(-2.52%) |
Mar 23, 2017 | 49.02 | 49.39 | 48.83 | 49.10 | 1,366,846 | +0.19(+0.38%) |
Mar 22, 2017 | 48.84 | 49.31 | 48.56 | 48.92 | 1,093,520 | +0.03(+0.06%) |
Mar 21, 2017 | 49.96 | 49.96 | 48.48 | 48.89 | 1,678,430 | -0.68(-1.37%) |
Mar 20, 2017 | 49.84 | 49.97 | 49.34 | 49.57 | 852,691 | -0.32(-0.63%) |
Mar 17, 2017 | 50.40 | 50.40 | 49.77 | 49.89 | 1,350,990 | -0.38(-0.76%) |
Mar 16, 2017 | 51.04 | 51.13 | 50.18 | 50.27 | 987,418 | -0.47(-0.94%) |
Mar 15, 2017 | 50.46 | 50.97 | 49.95 | 50.74 | 1,894,944 | +0.41(+0.81%) |
Mar 14, 2017 | 50.30 | 50.69 | 49.52 | 50.33 | 954,835 | -0.57(-1.12%) |
Mar 13, 2017 | 50.86 | 51.57 | 50.71 | 50.90 | 1,114,014 | +0.00(+0.00%) |
Mar 10, 2017 | 50.31 | 50.96 | 50.29 | 50.90 | 1,191,425 | +1.10(+2.20%) |
Mar 09, 2017 | 50.58 | 50.73 | 49.23 | 49.80 | 2,187,323 | -1.03(-2.03%) |
Mar 08, 2017 | 51.34 | 51.73 | 50.83 | 50.84 | 1,074,022 | -0.42(-0.82%) |
Mar 07, 2017 | 51.31 | 51.91 | 51.17 | 51.25 | 1,268,001 | +0.04(+0.07%) |
Mar 06, 2017 | 51.39 | 51.58 | 50.99 | 51.22 | 931,775 | -0.47(-0.92%) |
Mar 03, 2017 | 51.78 | 52.13 | 51.43 | 51.69 | 864,095 | -0.09(-0.18%) |
Mar 02, 2017 | 52.69 | 52.85 | 51.72 | 51.78 | 1,469,667 | -0.91(-1.73%) |
Mar 01, 2017 | 52.31 | 53.27 | 52.31 | 52.70 | 1,617,047 | +1.15(+2.24%) |
Feb 28, 2017 | 52.09 | 52.18 | 51.16 | 51.54 | 1,216,604 | -0.52(-1.00%) |
Feb 27, 2017 | 51.02 | 52.33 | 50.40 | 52.06 | 1,618,431 | +0.99(+1.94%) |
Feb 24, 2017 | 50.74 | 51.29 | 50.57 | 51.07 | 1,371,161 | -0.24(-0.47%) |
Feb 23, 2017 | 52.79 | 52.95 | 50.95 | 51.31 | 1,773,143 | -1.16(-2.21%) |
Feb 22, 2017 | 53.06 | 53.17 | 52.25 | 52.47 | 1,324,559 | -0.97(-1.82%) |
Feb 21, 2017 | 53.82 | 52.68 | 53.45 | 1,590,482 | +1.13(+2.16%) | |
Feb 17, 2017 | 52.31 | 52.31 | 52.31 | 0 | -0.95(-1.78%) | |
Feb 16, 2017 | 53.92 | 53.92 | 52.91 | 53.26 | 1,985,652 | -0.67(-1.24%) |
Feb 15, 2017 | 53.19 | 54.11 | 53.01 | 53.93 | 1,316,422 | +0.76(+1.43%) |
Feb 14, 2017 | 52.65 | 53.20 | 52.32 | 53.17 | 1,290,512 | +0.39(+0.74%) |
Feb 13, 2017 | 52.17 | 53.03 | 52.16 | 52.78 | 1,257,740 | +0.83(+1.59%) |
Feb 10, 2017 | 51.80 | 51.98 | 51.04 | 51.95 | 1,166,512 | +0.62(+1.21%) |
Feb 09, 2017 | 50.64 | 51.72 | 50.70 | 51.33 | 1,015,889 | +0.70(+1.37%) |
Feb 08, 2017 | 51.28 | 51.39 | 50.24 | 50.64 | 1,174,490 | -0.66(-1.28%) |
Feb 07, 2017 | 51.50 | 51.84 | 50.81 | 51.29 | 926,628 | -0.01(-0.02%) |
Feb 06, 2017 | 51.47 | 51.72 | 51.01 | 51.30 | 789,000 | -0.30(-0.57%) |
Feb 03, 2017 | 51.28 | 51.94 | 51.11 | 51.60 | 1,025,641 | +0.59(+1.16%) |
Feb 02, 2017 | 51.38 | 51.47 | 50.71 | 51.01 | 785,411 | -0.56(-1.08%) |
Feb 01, 2017 | 51.76 | 52.09 | 50.95 | 51.56 | 882,678 | +0.11(+0.22%) |
Jan 31, 2017 | 51.85 | 52.07 | 50.83 | 51.45 | 1,046,719 | -0.61(-1.18%) |
Jan 30, 2017 | 52.30 | 52.30 | 51.05 | 52.06 | 1,147,223 | -0.44(-0.83%) |
Jan 27, 2017 | 52.69 | 52.73 | 51.96 | 52.50 | 1,102,925 | -0.10(-0.19%) |
Jan 26, 2017 | 52.52 | 53.09 | 51.92 | 52.60 | 1,438,347 | -0.09(-0.18%) |
Jan 25, 2017 | 51.86 | 52.84 | 51.57 | 52.69 | 2,980,271 | +1.92(+3.78%) |
Jan 24, 2017 | 48.88 | 51.05 | 48.79 | 50.78 | 2,320,010 | +2.04(+4.19%) |
Jan 23, 2017 | 48.87 | 49.23 | 48.23 | 48.74 | 839,656 | -0.20(-0.42%) |
Jan 20, 2017 | 49.30 | 49.32 | 48.74 | 48.94 | 949,884 | +0.01(+0.02%) |
Jan 19, 2017 | 49.19 | 49.53 | 48.82 | 48.93 | 995,915 | -0.19(-0.38%) |
Jan 18, 2017 | 48.90 | 49.16 | 48.53 | 49.12 | 903,784 | +0.40(+0.82%) |
Jan 17, 2017 | 50.20 | 50.20 | 48.55 | 48.72 | 1,561,899 | -1.55(-3.08%) |
Jan 13, 2017 | 50.27 | 50.27 | 50.27 | 0 | +0.61(+1.23%) | |
Jan 12, 2017 | 49.69 | 49.70 | 49.08 | 49.65 | 1,543,045 | +0.41(+0.83%) |
Jan 11, 2017 | 49.13 | 49.45 | 48.77 | 49.25 | 806,255 | +0.04(+0.08%) |
Jan 10, 2017 | 48.77 | 49.41 | 48.77 | 49.21 | 778,681 | +0.61(+1.26%) |
Jan 09, 2017 | 49.27 | 49.30 | 48.49 | 48.60 | 1,452,307 | -0.74(-1.50%) |
Jan 06, 2017 | 49.87 | 49.87 | 49.27 | 49.34 | 888,753 | -0.43(-0.86%) |
Jan 05, 2017 | 49.95 | 50.14 | 49.25 | 49.76 | 1,030,410 | -0.14(-0.28%) |
Jan 04, 2017 | 49.66 | 50.03 | 49.55 | 49.90 | 1,050,663 | +0.74(+1.51%) |