Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.00 | 52.34 | 51.88 | 52.16 | 670,191 | +0.11(+0.20%) |
Mar 30, 2017 | 51.42 | 52.10 | 51.26 | 52.06 | 557,102 | +0.62(+1.21%) |
Mar 29, 2017 | 51.33 | 51.56 | 51.08 | 51.44 | 348,299 | +0.13(+0.26%) |
Mar 28, 2017 | 50.73 | 51.48 | 50.47 | 51.30 | 229,641 | +0.59(+1.17%) |
Mar 27, 2017 | 50.00 | 50.83 | 49.65 | 50.71 | 387,247 | +0.13(+0.26%) |
Mar 24, 2017 | 50.88 | 51.21 | 50.37 | 50.58 | 265,211 | -0.26(-0.51%) |
Mar 23, 2017 | 50.55 | 51.12 | 50.26 | 50.83 | 393,048 | +0.19(+0.38%) |
Mar 22, 2017 | 50.42 | 50.72 | 50.19 | 50.64 | 365,259 | +0.19(+0.38%) |
Mar 21, 2017 | 51.62 | 51.62 | 50.42 | 50.45 | 641,393 | -1.07(-2.08%) |
Mar 20, 2017 | 51.62 | 51.76 | 51.32 | 51.52 | 348,104 | -0.11(-0.20%) |
Mar 17, 2017 | 51.62 | 51.89 | 51.29 | 51.63 | 769,142 | +0.07(+0.13%) |
Mar 16, 2017 | 51.59 | 52.08 | 51.40 | 51.56 | 414,951 | +0.10(+0.19%) |
Mar 15, 2017 | 51.46 | 51.56 | 51.11 | 51.46 | 373,737 | +0.19(+0.37%) |
Mar 14, 2017 | 51.60 | 51.60 | 50.86 | 51.27 | 607,740 | -0.43(-0.83%) |
Mar 13, 2017 | 51.23 | 51.71 | 51.14 | 51.70 | 505,088 | +0.44(+0.86%) |
Mar 10, 2017 | 51.72 | 51.83 | 51.04 | 51.26 | 502,646 | -0.36(-0.70%) |
Mar 09, 2017 | 51.83 | 52.18 | 51.38 | 51.63 | 412,424 | -0.22(-0.42%) |
Mar 08, 2017 | 52.16 | 52.30 | 51.81 | 51.85 | 469,816 | -0.25(-0.48%) |
Mar 07, 2017 | 51.96 | 52.50 | 51.96 | 52.10 | 398,408 | -0.14(-0.27%) |
Mar 06, 2017 | 52.34 | 52.52 | 52.08 | 52.24 | 527,776 | -0.45(-0.85%) |
Mar 03, 2017 | 52.45 | 52.76 | 52.14 | 52.69 | 650,823 | +0.15(+0.29%) |
Mar 02, 2017 | 52.98 | 53.19 | 52.45 | 52.54 | 511,721 | -0.66(-1.24%) |
Mar 01, 2017 | 53.07 | 53.46 | 52.95 | 53.20 | 958,991 | +0.62(+1.18%) |
Feb 28, 2017 | 52.78 | 52.89 | 52.46 | 52.57 | 712,043 | -0.14(-0.27%) |
Feb 27, 2017 | 52.06 | 52.90 | 51.80 | 52.72 | 746,027 | +0.83(+1.60%) |
Feb 24, 2017 | 51.08 | 51.88 | 50.94 | 51.88 | 596,543 | +0.42(+0.82%) |
Feb 23, 2017 | 51.51 | 51.64 | 51.17 | 51.46 | 315,964 | +0.08(+0.15%) |
Feb 22, 2017 | 51.36 | 51.54 | 51.25 | 51.39 | 676,027 | -0.11(-0.22%) |
Feb 21, 2017 | 51.13 | 51.61 | 51.11 | 51.50 | 583,804 | +0.42(+0.82%) |
Feb 17, 2017 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 50.92 | 50.97 | 50.56 | 50.95 | 498,465 | +0.19(+0.38%) |
Feb 15, 2017 | 50.54 | 50.79 | 50.34 | 50.76 | 457,533 | +0.28(+0.55%) |
Feb 14, 2017 | 50.23 | 50.51 | 49.92 | 50.48 | 395,163 | +0.26(+0.51%) |
Feb 13, 2017 | 50.12 | 50.59 | 50.07 | 50.22 | 639,869 | +0.22(+0.44%) |
Feb 10, 2017 | 49.57 | 50.59 | 49.32 | 50.00 | 882,155 | +1.07(+2.19%) |
Feb 09, 2017 | 48.88 | 49.45 | 48.76 | 48.93 | 627,954 | +0.05(+0.10%) |
Feb 08, 2017 | 49.21 | 49.23 | 48.56 | 48.88 | 628,973 | -0.45(-0.91%) |
Feb 07, 2017 | 49.45 | 49.91 | 49.12 | 49.33 | 566,124 | -0.04(-0.08%) |
Feb 06, 2017 | 49.48 | 50.16 | 49.28 | 49.37 | 694,005 | +0.67(+1.37%) |
Feb 03, 2017 | 48.41 | 48.77 | 48.12 | 48.70 | 1,244,198 | +0.52(+1.07%) |
Feb 02, 2017 | 48.32 | 48.49 | 47.94 | 48.19 | 525,532 | -0.39(-0.81%) |
Feb 01, 2017 | 49.49 | 49.59 | 48.30 | 48.58 | 488,116 | -0.42(-0.86%) |
Jan 31, 2017 | 47.91 | 49.03 | 47.87 | 49.00 | 888,556 | +0.81(+1.68%) |
Jan 30, 2017 | 47.83 | 48.38 | 47.53 | 48.19 | 989,553 | +0.03(+0.06%) |
Jan 27, 2017 | 48.52 | 48.92 | 47.79 | 48.16 | 1,166,389 | -0.36(-0.75%) |
Jan 26, 2017 | 48.33 | 49.52 | 47.72 | 48.52 | 1,315,507 | -0.09(-0.18%) |
Jan 25, 2017 | 49.06 | 49.06 | 48.34 | 48.61 | 1,106,125 | -0.05(-0.10%) |
Jan 24, 2017 | 48.18 | 48.92 | 48.18 | 48.65 | 476,681 | +0.47(+0.97%) |
Jan 23, 2017 | 48.50 | 48.66 | 47.89 | 48.19 | 495,452 | -0.50(-1.02%) |
Jan 20, 2017 | 49.14 | 49.19 | 48.41 | 48.68 | 482,169 | -0.35(-0.72%) |
Jan 19, 2017 | 48.73 | 49.08 | 48.52 | 49.03 | 706,206 | +0.54(+1.12%) |
Jan 18, 2017 | 48.20 | 48.53 | 47.92 | 48.49 | 639,484 | +0.35(+0.73%) |
Jan 17, 2017 | 48.72 | 48.76 | 48.04 | 48.14 | 384,957 | -0.59(-1.21%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.32 | 48.42 | 47.49 | 48.01 | 677,182 | -0.33(-0.69%) |
Jan 11, 2017 | 48.44 | 48.66 | 47.99 | 48.35 | 815,268 | -0.18(-0.37%) |
Jan 10, 2017 | 48.38 | 48.82 | 48.38 | 48.53 | 393,280 | +0.36(+0.75%) |
Jan 09, 2017 | 48.66 | 48.71 | 48.15 | 48.17 | 774,042 | -0.58(-1.19%) |
Jan 06, 2017 | 48.94 | 49.17 | 48.70 | 48.75 | 809,485 | -0.19(-0.39%) |
Jan 05, 2017 | 49.94 | 50.06 | 48.72 | 48.94 | 1,167,932 | -1.08(-2.16%) |
Jan 04, 2017 | 50.03 | 50.51 | 49.86 | 50.02 | 598,453 | +0.33(+0.67%) |