Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.55 | 53.65 | 52.35 | 53.35 | 1,116,975 | -0.35(-0.65%) |
Mar 30, 2017 | 53.45 | 55.10 | 52.65 | 53.70 | 1,243,968 | +0.15(+0.28%) |
Mar 29, 2017 | 55.85 | 55.92 | 51.90 | 53.55 | 3,138,466 | -1.15(-2.10%) |
Mar 28, 2017 | 54.05 | 54.92 | 53.85 | 54.70 | 1,073,600 | +0.55(+1.02%) |
Mar 27, 2017 | 51.95 | 55.20 | 51.16 | 54.15 | 2,004,007 | +0.65(+1.21%) |
Mar 24, 2017 | 52.05 | 54.05 | 52.01 | 53.50 | 2,026,560 | +2.00(+3.88%) |
Mar 23, 2017 | 52.50 | 52.50 | 51.10 | 51.50 | 1,841,655 | +0.05(+0.10%) |
Mar 22, 2017 | 48.50 | 51.70 | 47.90 | 51.45 | 1,749,495 | +3.00(+6.19%) |
Mar 21, 2017 | 49.75 | 51.75 | 48.40 | 48.45 | 2,421,166 | -0.75(-1.52%) |
Mar 20, 2017 | 49.20 | 49.75 | 48.10 | 49.20 | 1,278,981 | -0.25(-0.51%) |
Mar 17, 2017 | 48.85 | 49.80 | 48.00 | 49.45 | 2,072,101 | +0.55(+1.12%) |
Mar 16, 2017 | 46.65 | 49.75 | 46.40 | 48.90 | 3,652,670 | +3.25(+7.12%) |
Mar 15, 2017 | 44.30 | 46.20 | 43.00 | 45.65 | 2,643,953 | +2.55(+5.92%) |
Mar 14, 2017 | 44.45 | 44.55 | 42.90 | 43.10 | 1,755,334 | -1.75(-3.90%) |
Mar 13, 2017 | 45.75 | 46.80 | 44.55 | 44.85 | 1,769,008 | -0.95(-2.07%) |
Mar 10, 2017 | 45.00 | 46.95 | 44.60 | 45.80 | 2,526,663 | -0.05(-0.11%) |
Mar 09, 2017 | 45.25 | 46.45 | 43.90 | 45.85 | 1,657,660 | +0.35(+0.77%) |
Mar 08, 2017 | 46.75 | 46.95 | 45.15 | 45.50 | 1,092,526 | -1.00(-2.15%) |
Mar 07, 2017 | 47.50 | 47.85 | 46.10 | 46.50 | 1,544,406 | -0.70(-1.48%) |
Mar 06, 2017 | 46.40 | 47.70 | 45.90 | 47.20 | 1,830,922 | +0.50(+1.07%) |
Mar 03, 2017 | 45.95 | 46.80 | 45.25 | 46.70 | 2,885,605 | +0.95(+2.08%) |
Mar 02, 2017 | 45.60 | 47.40 | 45.55 | 45.75 | 3,241,018 | -2.15(-4.49%) |
Mar 01, 2017 | 46.65 | 48.31 | 46.62 | 47.90 | 1,615,800 | +2.00(+4.36%) |
Feb 28, 2017 | 46.35 | 47.35 | 45.40 | 45.90 | 1,119,372 | -0.55(-1.18%) |
Feb 27, 2017 | 46.85 | 47.60 | 44.75 | 46.45 | 2,381,916 | -1.35(-2.82%) |
Feb 24, 2017 | 47.80 | 48.40 | 47.00 | 47.80 | 921,501 | -0.90(-1.85%) |
Feb 23, 2017 | 50.00 | 50.24 | 46.55 | 48.70 | 2,065,361 | -0.95(-1.91%) |
Feb 22, 2017 | 52.10 | 52.39 | 48.88 | 49.65 | 1,905,357 | -2.90(-5.52%) |
Feb 21, 2017 | 51.15 | 53.70 | 51.15 | 52.55 | 1,077,981 | +1.45(+2.84%) |
Feb 17, 2017 | 51.10 | 51.10 | 51.10 | 0 | -0.75(-1.45%) | |
Feb 16, 2017 | 50.15 | 52.00 | 50.10 | 51.85 | 2,023,337 | +2.40(+4.85%) |
Feb 15, 2017 | 50.45 | 50.75 | 49.00 | 49.45 | 1,593,823 | -1.05(-2.08%) |
Feb 14, 2017 | 49.55 | 51.20 | 49.00 | 50.50 | 1,470,473 | +0.95(+1.92%) |
Feb 13, 2017 | 48.50 | 50.20 | 48.25 | 49.55 | 2,171,358 | +2.10(+4.43%) |
Feb 10, 2017 | 46.95 | 48.35 | 46.90 | 47.45 | 1,750,770 | +0.85(+1.82%) |
Feb 09, 2017 | 46.15 | 49.40 | 45.95 | 46.60 | 3,645,459 | +0.75(+1.64%) |
Feb 08, 2017 | 42.00 | 46.45 | 42.00 | 45.85 | 5,356,145 | +5.65(+14.05%) |
Feb 07, 2017 | 39.20 | 41.20 | 37.50 | 40.20 | 5,207,393 | +1.40(+3.61%) |
Feb 06, 2017 | 38.75 | 38.98 | 38.35 | 38.80 | 704,978 | -0.05(-0.13%) |
Feb 03, 2017 | 38.10 | 39.00 | 38.00 | 38.85 | 783,416 | +1.00(+2.64%) |
Feb 02, 2017 | 38.10 | 38.30 | 37.67 | 37.85 | 730,331 | -0.25(-0.66%) |
Feb 01, 2017 | 38.50 | 38.50 | 37.05 | 38.10 | 1,105,209 | +0.15(+0.40%) |
Jan 31, 2017 | 36.55 | 38.20 | 35.85 | 37.95 | 1,099,383 | +1.20(+3.27%) |
Jan 30, 2017 | 36.90 | 36.95 | 36.05 | 36.75 | 412,319 | -0.65(-1.74%) |
Jan 27, 2017 | 37.75 | 37.85 | 36.95 | 37.40 | 488,607 | -0.35(-0.93%) |
Jan 26, 2017 | 38.60 | 38.75 | 37.52 | 37.75 | 557,742 | -0.80(-2.08%) |
Jan 25, 2017 | 38.55 | 39.05 | 37.67 | 38.55 | 1,220,381 | +0.85(+2.25%) |
Jan 24, 2017 | 34.75 | 37.83 | 34.65 | 37.70 | 1,561,313 | +3.30(+9.59%) |
Jan 23, 2017 | 35.05 | 35.60 | 34.15 | 34.40 | 986,166 | -0.75(-2.13%) |
Jan 20, 2017 | 35.20 | 35.45 | 34.80 | 35.15 | 655,723 | +0.05(+0.14%) |
Jan 19, 2017 | 35.05 | 36.55 | 34.90 | 35.10 | 1,318,807 | +0.40(+1.15%) |
Jan 18, 2017 | 35.05 | 35.25 | 34.20 | 34.70 | 866,358 | -0.20(-0.57%) |
Jan 17, 2017 | 36.05 | 36.05 | 34.77 | 34.90 | 678,616 | -1.45(-3.99%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 37.25 | 37.25 | 35.12 | 36.05 | 1,251,091 | -0.50(-1.37%) |
Jan 11, 2017 | 37.35 | 37.45 | 36.20 | 36.55 | 1,019,422 | -0.95(-2.53%) |
Jan 10, 2017 | 36.60 | 37.55 | 36.30 | 37.50 | 1,281,702 | +1.15(+3.16%) |
Jan 09, 2017 | 36.35 | 36.84 | 36.23 | 36.35 | 939,730 | -0.20(-0.55%) |
Jan 06, 2017 | 36.85 | 37.20 | 35.90 | 36.55 | 737,814 | -0.25(-0.68%) |
Jan 05, 2017 | 37.45 | 37.60 | 36.65 | 36.80 | 578,433 | -0.80(-2.13%) |
Jan 04, 2017 | 37.55 | 38.45 | 36.85 | 37.60 | 1,088,957 | +0.30(+0.80%) |