Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.55 | 51.75 | 51.11 | 51.16 | 3,490,517 | -0.43(-0.84%) |
Mar 30, 2017 | 51.11 | 51.62 | 50.89 | 51.59 | 1,235,427 | +0.35(+0.68%) |
Mar 29, 2017 | 51.28 | 51.43 | 51.01 | 51.24 | 636,209 | -0.08(-0.15%) |
Mar 28, 2017 | 50.80 | 51.56 | 50.80 | 51.32 | 1,041,537 | +0.43(+0.85%) |
Mar 27, 2017 | 50.78 | 51.01 | 50.40 | 50.89 | 1,253,469 | -0.02(-0.03%) |
Mar 24, 2017 | 51.41 | 51.42 | 50.65 | 50.90 | 900,814 | -0.28(-0.55%) |
Mar 23, 2017 | 51.20 | 51.50 | 51.00 | 51.18 | 1,053,896 | +0.00(+0.00%) |
Mar 22, 2017 | 51.25 | 51.33 | 50.61 | 51.18 | 1,896,379 | -0.03(-0.07%) |
Mar 21, 2017 | 52.46 | 52.73 | 51.19 | 51.22 | 1,580,122 | -1.08(-2.07%) |
Mar 20, 2017 | 52.65 | 52.92 | 52.21 | 52.30 | 1,906,244 | -0.34(-0.64%) |
Mar 17, 2017 | 52.81 | 53.01 | 52.58 | 52.64 | 1,743,792 | -0.19(-0.35%) |
Mar 16, 2017 | 53.15 | 53.61 | 52.76 | 52.82 | 1,899,814 | -0.40(-0.75%) |
Mar 15, 2017 | 52.37 | 53.30 | 52.04 | 53.22 | 3,273,649 | +2.40(+4.73%) |
Mar 14, 2017 | 51.04 | 51.25 | 50.63 | 50.82 | 1,575,502 | -0.35(-0.68%) |
Mar 13, 2017 | 50.87 | 51.22 | 50.30 | 51.17 | 3,213,760 | +0.39(+0.77%) |
Mar 10, 2017 | 50.18 | 51.68 | 50.18 | 50.78 | 3,411,225 | +1.10(+2.21%) |
Mar 09, 2017 | 49.47 | 49.85 | 49.31 | 49.68 | 2,868,311 | +0.19(+0.38%) |
Mar 08, 2017 | 48.90 | 49.53 | 48.76 | 49.49 | 2,013,138 | +0.63(+1.30%) |
Mar 07, 2017 | 48.62 | 48.98 | 48.16 | 48.86 | 2,033,589 | +0.17(+0.35%) |
Mar 06, 2017 | 49.42 | 49.47 | 48.65 | 48.69 | 1,963,924 | -1.05(-2.11%) |
Mar 03, 2017 | 49.59 | 49.78 | 49.12 | 49.74 | 1,663,307 | +0.15(+0.31%) |
Mar 02, 2017 | 49.12 | 49.73 | 49.01 | 49.58 | 2,737,404 | +0.20(+0.41%) |
Mar 01, 2017 | 48.65 | 49.76 | 48.44 | 49.38 | 2,922,691 | +1.71(+3.58%) |
Feb 28, 2017 | 48.19 | 48.50 | 47.59 | 47.67 | 3,037,537 | -0.54(-1.12%) |
Feb 27, 2017 | 47.26 | 48.35 | 46.95 | 48.21 | 2,582,349 | +0.39(+0.81%) |
Feb 24, 2017 | 48.49 | 48.49 | 47.34 | 47.83 | 2,729,329 | -0.95(-1.94%) |
Feb 23, 2017 | 48.96 | 49.02 | 48.54 | 48.77 | 2,116,426 | +0.11(+0.23%) |
Feb 22, 2017 | 48.24 | 48.69 | 48.11 | 48.66 | 2,935,425 | +0.36(+0.74%) |
Feb 21, 2017 | 48.11 | 48.58 | 47.88 | 48.31 | 1,722,764 | +0.17(+0.35%) |
Feb 17, 2017 | 48.14 | 48.14 | 48.14 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.49 | 48.59 | 47.68 | 47.71 | 2,182,244 | -0.75(-1.55%) |
Feb 15, 2017 | 48.59 | 48.75 | 48.26 | 48.46 | 1,869,904 | -0.36(-0.74%) |
Feb 14, 2017 | 48.12 | 48.92 | 48.12 | 48.82 | 1,181,221 | +0.49(+1.01%) |
Feb 13, 2017 | 48.47 | 48.60 | 48.02 | 48.33 | 1,366,779 | +0.16(+0.32%) |
Feb 10, 2017 | 47.78 | 48.29 | 47.66 | 48.18 | 1,923,179 | +0.49(+1.02%) |
Feb 09, 2017 | 47.76 | 48.13 | 47.31 | 47.69 | 1,975,172 | -0.07(-0.14%) |
Feb 08, 2017 | 47.68 | 47.77 | 47.25 | 47.76 | 1,532,296 | +0.19(+0.41%) |
Feb 07, 2017 | 47.66 | 48.09 | 47.43 | 47.56 | 4,110,138 | -0.04(-0.09%) |
Feb 06, 2017 | 47.25 | 48.34 | 47.06 | 47.61 | 2,373,422 | +0.18(+0.37%) |
Feb 03, 2017 | 47.47 | 47.73 | 47.08 | 47.43 | 2,888,186 | +0.17(+0.36%) |
Feb 02, 2017 | 47.55 | 48.03 | 47.14 | 47.26 | 2,457,695 | -0.29(-0.60%) |
Feb 01, 2017 | 47.97 | 48.41 | 47.01 | 47.55 | 4,799,218 | -0.38(-0.79%) |
Jan 31, 2017 | 46.23 | 48.05 | 46.00 | 47.92 | 8,039,435 | -0.74(-1.52%) |
Jan 30, 2017 | 49.66 | 49.66 | 48.30 | 48.66 | 3,286,338 | -0.98(-1.98%) |
Jan 27, 2017 | 50.57 | 50.58 | 49.41 | 49.65 | 1,759,907 | -0.92(-1.81%) |
Jan 26, 2017 | 50.41 | 51.18 | 50.27 | 50.56 | 1,611,238 | +0.13(+0.27%) |
Jan 25, 2017 | 50.50 | 50.56 | 49.62 | 50.43 | 1,813,660 | +0.27(+0.54%) |
Jan 24, 2017 | 49.60 | 50.35 | 49.60 | 50.16 | 1,730,293 | +0.37(+0.74%) |
Jan 23, 2017 | 49.13 | 49.88 | 49.03 | 49.79 | 2,422,791 | +0.54(+1.09%) |
Jan 20, 2017 | 49.05 | 50.23 | 48.56 | 49.25 | 2,920,097 | +0.33(+0.67%) |
Jan 19, 2017 | 49.17 | 49.31 | 48.59 | 48.92 | 1,750,425 | -0.24(-0.50%) |
Jan 18, 2017 | 49.55 | 49.92 | 48.99 | 49.17 | 1,863,090 | -0.36(-0.73%) |
Jan 17, 2017 | 49.18 | 49.90 | 49.08 | 49.53 | 2,003,959 | +0.18(+0.37%) |
Jan 13, 2017 | 49.34 | 49.34 | 49.34 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.50 | 49.54 | 48.26 | 49.00 | 2,152,627 | +0.26(+0.53%) |
Jan 11, 2017 | 49.12 | 49.25 | 48.38 | 48.74 | 1,530,387 | -0.41(-0.84%) |
Jan 10, 2017 | 49.05 | 49.40 | 48.98 | 49.15 | 1,792,485 | +0.29(+0.60%) |
Jan 09, 2017 | 49.67 | 49.73 | 48.59 | 48.86 | 4,298,501 | -0.80(-1.61%) |
Jan 06, 2017 | 49.57 | 50.06 | 48.68 | 49.66 | 2,171,883 | -0.46(-0.92%) |
Jan 05, 2017 | 49.82 | 50.41 | 49.58 | 50.12 | 1,660,045 | +0.05(+0.10%) |
Jan 04, 2017 | 49.79 | 50.20 | 49.16 | 50.07 | 1,948,793 | +0.55(+1.10%) |