Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.59 | 50.59 | 50.59 | 50.59 | 126 | -0.52(-1.02%) |
Mar 30, 2017 | 51.48 | 51.48 | 51.03 | 51.12 | 1,852 | +0.12(+0.23%) |
Mar 29, 2017 | 51.19 | 51.38 | 51.00 | 51.00 | 931 | -0.23(-0.45%) |
Mar 28, 2017 | 51.34 | 51.52 | 51.23 | 51.23 | 1,159 | -0.25(-0.49%) |
Mar 27, 2017 | 51.13 | 51.48 | 51.13 | 51.48 | 468 | -0.45(-0.87%) |
Mar 24, 2017 | 51.83 | 51.93 | 51.82 | 51.93 | 964 | +0.34(+0.66%) |
Mar 23, 2017 | 51.59 | 51.59 | 51.59 | 51.59 | 89 | +0.00(+0.00%) |
Mar 22, 2017 | 51.30 | 51.79 | 51.30 | 51.59 | 654 | -0.02(-0.04%) |
Mar 21, 2017 | 51.51 | 51.72 | 51.51 | 51.61 | 576 | -0.27(-0.52%) |
Mar 20, 2017 | 51.75 | 51.88 | 51.75 | 51.88 | 510 | +0.43(+0.83%) |
Mar 17, 2017 | 51.39 | 51.45 | 51.39 | 51.45 | 1,309 | +0.20(+0.39%) |
Mar 16, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 179 | +0.71(+1.40%) |
Mar 15, 2017 | 49.67 | 50.54 | 49.62 | 50.54 | 914 | +1.08(+2.18%) |
Mar 14, 2017 | 49.44 | 49.50 | 49.44 | 49.46 | 2,987 | -0.27(-0.54%) |
Mar 13, 2017 | 49.66 | 49.78 | 49.61 | 49.73 | 3,268 | +0.67(+1.36%) |
Mar 10, 2017 | 47.79 | 49.06 | 47.79 | 49.06 | 2,358 | +0.69(+1.43%) |
Mar 09, 2017 | 48.39 | 48.39 | 48.37 | 48.37 | 459 | -0.49(-1.00%) |
Mar 08, 2017 | 48.83 | 48.86 | 48.83 | 48.86 | 755 | -0.11(-0.23%) |
Mar 07, 2017 | 48.97 | 49.23 | 48.96 | 48.97 | 3,794 | -0.16(-0.33%) |
Mar 06, 2017 | 49.60 | 49.60 | 49.02 | 49.13 | 3,852 | +0.42(+0.86%) |
Mar 03, 2017 | 48.68 | 48.71 | 48.63 | 48.71 | 573 | +0.05(+0.09%) |
Mar 02, 2017 | 48.61 | 48.69 | 48.56 | 48.66 | 1,622 | -0.60(-1.21%) |
Mar 01, 2017 | 49.03 | 49.26 | 49.03 | 49.26 | 270 | +0.75(+1.54%) |
Feb 28, 2017 | 48.75 | 48.75 | 48.50 | 48.51 | 762 | -0.62(-1.25%) |
Feb 27, 2017 | 49.20 | 49.22 | 49.08 | 49.13 | 9,704 | +0.02(+0.04%) |
Feb 24, 2017 | 49.09 | 49.11 | 49.09 | 49.11 | 389 | -0.42(-0.85%) |
Feb 23, 2017 | 49.78 | 49.79 | 49.53 | 49.53 | 2,137 | +0.14(+0.28%) |
Feb 22, 2017 | 49.24 | 49.41 | 49.03 | 49.39 | 3,544 | +0.46(+0.93%) |
Feb 21, 2017 | 49.06 | 49.06 | 48.94 | 48.94 | 1,265 | +0.29(+0.59%) |
Feb 17, 2017 | 48.65 | 48.65 | 48.65 | 0 | -0.47(-0.95%) | |
Feb 16, 2017 | 49.85 | 49.85 | 48.88 | 49.12 | 5,147 | -0.11(-0.23%) |
Feb 15, 2017 | 49.19 | 49.36 | 49.13 | 49.23 | 2,630 | +0.64(+1.32%) |
Feb 14, 2017 | 47.22 | 48.77 | 47.22 | 48.59 | 1,423 | +0.13(+0.27%) |
Feb 13, 2017 | 48.53 | 48.65 | 48.46 | 48.46 | 528 | +0.20(+0.42%) |
Feb 10, 2017 | 48.13 | 48.26 | 48.13 | 48.26 | 1,036 | +0.30(+0.62%) |
Feb 09, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 398 | +0.31(+0.65%) |
Feb 08, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 90 | +0.00(+0.00%) |
Feb 07, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 384 | -0.00(-0.00%) |
Feb 06, 2017 | 48.30 | 48.30 | 47.65 | 47.65 | 692 | -0.26(-0.55%) |
Feb 03, 2017 | 47.98 | 47.99 | 47.92 | 47.92 | 1,544 | +0.27(+0.56%) |
Feb 02, 2017 | 47.58 | 47.65 | 47.58 | 47.65 | 756 | +0.05(+0.10%) |
Feb 01, 2017 | 48.14 | 48.14 | 47.57 | 47.60 | 1,478 | +0.08(+0.17%) |
Jan 31, 2017 | 47.29 | 47.59 | 47.29 | 47.52 | 1,739 | -0.27(-0.57%) |
Jan 30, 2017 | 47.79 | 47.79 | 47.79 | 47.79 | 47 | +0.00(+0.00%) |
Jan 27, 2017 | 48.60 | 48.60 | 47.53 | 47.79 | 2,431 | -0.15(-0.32%) |
Jan 26, 2017 | 47.91 | 47.98 | 47.91 | 47.94 | 1,026 | -0.17(-0.35%) |
Jan 25, 2017 | 47.68 | 48.21 | 47.68 | 48.11 | 20,256 | +0.41(+0.86%) |
Jan 24, 2017 | 47.40 | 47.77 | 47.40 | 47.70 | 963 | +0.41(+0.87%) |
Jan 23, 2017 | 47.11 | 47.29 | 47.11 | 47.29 | 1,127 | +0.42(+0.90%) |
Jan 20, 2017 | 46.73 | 46.87 | 46.72 | 46.87 | 357 | +0.08(+0.17%) |
Jan 19, 2017 | 46.89 | 46.93 | 46.53 | 46.79 | 2,585 | -0.45(-0.95%) |
Jan 18, 2017 | 47.23 | 47.30 | 47.23 | 47.24 | 596 | -0.10(-0.22%) |
Jan 17, 2017 | 47.10 | 47.37 | 47.10 | 47.34 | 3,599 | +0.28(+0.61%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.09(+0.19%) | |
Jan 12, 2017 | 46.87 | 46.97 | 46.87 | 46.97 | 613 | +0.50(+1.08%) |
Jan 11, 2017 | 46.52 | 46.59 | 46.42 | 46.47 | 4,105 | +0.08(+0.17%) |
Jan 10, 2017 | 46.57 | 46.57 | 46.39 | 46.39 | 511 | +0.23(+0.49%) |
Jan 09, 2017 | 46.06 | 46.21 | 46.06 | 46.16 | 804 | +0.06(+0.14%) |
Jan 06, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 217 | -0.40(-0.87%) |
Jan 05, 2017 | 45.61 | 46.60 | 45.61 | 46.50 | 1,243 | +0.23(+0.50%) |
Jan 04, 2017 | 46.23 | 46.51 | 46.10 | 46.27 | 25,508 | +0.24(+0.53%) |