Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.19 | 54.35 | 53.95 | 54.03 | 224,453 | -0.12(-0.22%) |
Mar 30, 2017 | 54.15 | 54.27 | 53.61 | 54.15 | 241,930 | -0.49(-0.89%) |
Mar 29, 2017 | 53.47 | 54.80 | 53.47 | 54.64 | 238,736 | +1.07(+1.99%) |
Mar 28, 2017 | 53.66 | 53.83 | 53.18 | 53.57 | 385,387 | -0.18(-0.34%) |
Mar 27, 2017 | 52.79 | 53.81 | 52.45 | 53.75 | 276,320 | +0.54(+1.02%) |
Mar 24, 2017 | 53.09 | 53.44 | 52.78 | 53.21 | 266,688 | +0.23(+0.43%) |
Mar 23, 2017 | 52.98 | 53.22 | 52.19 | 52.98 | 353,967 | +0.14(+0.26%) |
Mar 22, 2017 | 52.67 | 52.88 | 51.83 | 52.84 | 279,307 | -0.05(-0.09%) |
Mar 21, 2017 | 53.09 | 53.15 | 51.90 | 52.89 | 350,503 | -0.02(-0.03%) |
Mar 20, 2017 | 52.75 | 52.94 | 52.10 | 52.91 | 612,964 | +0.16(+0.30%) |
Mar 17, 2017 | 52.49 | 52.88 | 52.34 | 52.75 | 864,496 | +0.04(+0.07%) |
Mar 16, 2017 | 52.65 | 53.09 | 52.29 | 52.71 | 302,610 | +0.12(+0.23%) |
Mar 15, 2017 | 51.66 | 52.87 | 51.61 | 52.59 | 258,800 | +0.98(+1.91%) |
Mar 14, 2017 | 51.11 | 51.93 | 51.11 | 51.61 | 242,397 | +0.50(+0.97%) |
Mar 13, 2017 | 51.14 | 51.41 | 50.90 | 51.11 | 211,858 | +0.08(+0.16%) |
Mar 10, 2017 | 51.07 | 51.34 | 50.64 | 51.03 | 213,508 | +0.30(+0.60%) |
Mar 09, 2017 | 50.82 | 51.14 | 50.58 | 50.73 | 291,046 | -0.05(-0.09%) |
Mar 08, 2017 | 50.52 | 50.97 | 50.39 | 50.77 | 192,767 | +0.39(+0.77%) |
Mar 07, 2017 | 50.39 | 50.59 | 49.98 | 50.39 | 244,309 | -0.10(-0.20%) |
Mar 06, 2017 | 50.25 | 50.63 | 49.96 | 50.49 | 188,345 | +0.04(+0.07%) |
Mar 03, 2017 | 51.08 | 51.08 | 50.19 | 50.45 | 293,651 | -0.66(-1.29%) |
Mar 02, 2017 | 50.95 | 51.42 | 50.38 | 51.11 | 448,495 | +0.11(+0.22%) |
Mar 01, 2017 | 51.07 | 51.33 | 50.12 | 51.00 | 311,929 | +0.64(+1.27%) |
Feb 28, 2017 | 51.75 | 52.17 | 50.03 | 50.36 | 597,417 | -1.62(-3.12%) |
Feb 27, 2017 | 51.07 | 52.20 | 51.07 | 51.98 | 419,598 | +0.90(+1.76%) |
Feb 24, 2017 | 50.74 | 51.59 | 50.56 | 51.08 | 254,388 | +0.16(+0.32%) |
Feb 23, 2017 | 51.51 | 51.87 | 50.80 | 50.92 | 380,343 | -0.51(-1.00%) |
Feb 22, 2017 | 51.55 | 51.85 | 51.10 | 51.43 | 312,891 | +0.03(+0.05%) |
Feb 21, 2017 | 51.96 | 52.96 | 51.16 | 51.40 | 881,095 | -0.67(-1.29%) |
Feb 17, 2017 | 52.07 | 52.07 | 52.07 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.67 | 53.36 | 51.81 | 52.03 | 382,400 | -0.70(-1.32%) |
Feb 15, 2017 | 53.34 | 53.38 | 52.39 | 52.72 | 479,792 | -0.76(-1.42%) |
Feb 14, 2017 | 53.05 | 54.23 | 52.97 | 53.49 | 492,763 | +0.26(+0.48%) |
Feb 13, 2017 | 54.36 | 54.74 | 53.16 | 53.23 | 871,972 | -1.61(-2.94%) |
Feb 10, 2017 | 51.34 | 55.83 | 51.33 | 54.84 | 2,108,024 | +5.99(+12.27%) |
Feb 09, 2017 | 49.38 | 50.07 | 48.77 | 48.85 | 1,226,575 | -0.46(-0.93%) |
Feb 08, 2017 | 48.60 | 49.34 | 48.27 | 49.31 | 912,035 | +0.65(+1.34%) |
Feb 07, 2017 | 48.58 | 49.60 | 48.58 | 48.65 | 627,774 | +0.02(+0.04%) |
Feb 06, 2017 | 47.44 | 49.67 | 47.44 | 48.64 | 890,710 | +0.98(+2.06%) |
Feb 03, 2017 | 49.15 | 49.54 | 47.54 | 47.66 | 1,400,791 | -1.91(-3.85%) |
Feb 02, 2017 | 49.97 | 50.55 | 49.46 | 49.56 | 448,175 | -0.89(-1.76%) |
Feb 01, 2017 | 49.96 | 51.23 | 49.71 | 50.45 | 492,656 | +0.61(+1.23%) |
Jan 31, 2017 | 48.73 | 50.05 | 47.62 | 49.84 | 894,809 | +0.19(+0.39%) |
Jan 30, 2017 | 48.82 | 49.78 | 48.39 | 49.64 | 883,736 | -0.83(-1.63%) |
Jan 27, 2017 | 51.02 | 51.22 | 50.15 | 50.47 | 467,002 | -0.43(-0.85%) |
Jan 26, 2017 | 51.81 | 52.11 | 50.87 | 50.90 | 209,466 | -0.82(-1.59%) |
Jan 25, 2017 | 51.90 | 52.38 | 51.54 | 51.73 | 316,851 | +0.20(+0.39%) |
Jan 24, 2017 | 51.17 | 51.75 | 50.89 | 51.52 | 233,710 | +0.61(+1.21%) |
Jan 23, 2017 | 50.45 | 51.35 | 49.80 | 50.91 | 470,647 | +0.15(+0.29%) |
Jan 20, 2017 | 50.93 | 51.24 | 50.60 | 50.76 | 236,942 | +0.20(+0.40%) |
Jan 19, 2017 | 51.10 | 51.19 | 50.27 | 50.56 | 408,842 | -0.40(-0.79%) |
Jan 18, 2017 | 52.28 | 52.28 | 50.09 | 50.96 | 421,255 | -1.38(-2.64%) |
Jan 17, 2017 | 51.43 | 52.58 | 51.43 | 52.35 | 367,280 | +0.74(+1.44%) |
Jan 13, 2017 | 51.61 | 51.61 | 51.61 | 0 | +1.31(+2.61%) | |
Jan 12, 2017 | 50.76 | 50.91 | 50.05 | 50.30 | 219,642 | -0.68(-1.33%) |
Jan 11, 2017 | 51.99 | 51.99 | 50.63 | 50.97 | 287,355 | -0.74(-1.44%) |
Jan 10, 2017 | 51.23 | 52.66 | 51.18 | 51.72 | 236,458 | +0.56(+1.09%) |
Jan 09, 2017 | 51.21 | 51.92 | 50.88 | 51.16 | 306,085 | -0.04(-0.07%) |
Jan 06, 2017 | 51.56 | 52.06 | 51.04 | 51.19 | 466,196 | -0.34(-0.66%) |
Jan 05, 2017 | 52.06 | 52.88 | 50.64 | 51.53 | 447,398 | -0.97(-1.85%) |
Jan 04, 2017 | 52.35 | 53.42 | 52.17 | 52.50 | 358,657 | +0.26(+0.49%) |