Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.43 | 58.65 | 57.27 | 58.40 | 286,984 | +1.06(+1.85%) |
Mar 30, 2017 | 57.28 | 58.49 | 57.18 | 57.34 | 365,689 | +0.14(+0.24%) |
Mar 29, 2017 | 56.44 | 58.15 | 56.12 | 57.20 | 332,926 | +0.87(+1.54%) |
Mar 28, 2017 | 56.72 | 58.00 | 56.14 | 56.33 | 376,481 | -0.44(-0.78%) |
Mar 27, 2017 | 54.18 | 58.28 | 53.55 | 56.77 | 655,062 | +1.50(+2.71%) |
Mar 24, 2017 | 54.30 | 55.59 | 54.18 | 55.27 | 360,423 | +1.14(+2.11%) |
Mar 23, 2017 | 53.03 | 54.47 | 52.69 | 54.13 | 409,416 | +1.21(+2.29%) |
Mar 22, 2017 | 53.13 | 53.66 | 51.48 | 52.92 | 552,140 | -0.23(-0.43%) |
Mar 21, 2017 | 56.37 | 56.71 | 52.30 | 53.15 | 884,887 | -3.01(-5.36%) |
Mar 20, 2017 | 53.71 | 56.43 | 53.19 | 56.16 | 429,550 | +2.50(+4.66%) |
Mar 17, 2017 | 53.50 | 54.23 | 53.16 | 53.66 | 604,328 | -0.43(-0.79%) |
Mar 16, 2017 | 54.00 | 54.47 | 53.06 | 54.09 | 310,853 | -0.16(-0.29%) |
Mar 15, 2017 | 51.82 | 54.59 | 51.21 | 54.25 | 407,538 | +2.78(+5.40%) |
Mar 14, 2017 | 51.68 | 51.98 | 50.20 | 51.47 | 258,209 | -0.30(-0.58%) |
Mar 13, 2017 | 52.27 | 52.70 | 51.40 | 51.77 | 276,347 | -0.47(-0.90%) |
Mar 10, 2017 | 52.31 | 52.75 | 51.18 | 52.24 | 316,070 | +0.47(+0.91%) |
Mar 09, 2017 | 51.16 | 52.14 | 50.62 | 51.77 | 421,144 | +0.67(+1.31%) |
Mar 08, 2017 | 49.67 | 51.93 | 49.07 | 51.10 | 381,981 | +1.53(+3.09%) |
Mar 07, 2017 | 49.46 | 50.15 | 48.26 | 49.57 | 360,086 | -0.36(-0.72%) |
Mar 06, 2017 | 50.73 | 50.97 | 49.24 | 49.93 | 409,150 | -1.03(-2.02%) |
Mar 03, 2017 | 51.19 | 52.48 | 50.01 | 50.96 | 446,043 | -0.07(-0.14%) |
Mar 02, 2017 | 51.50 | 53.57 | 50.96 | 51.03 | 457,929 | -0.71(-1.37%) |
Mar 01, 2017 | 50.21 | 52.40 | 50.06 | 51.74 | 789,138 | +3.30(+6.81%) |
Feb 28, 2017 | 50.49 | 51.08 | 48.39 | 48.44 | 458,529 | -1.92(-3.81%) |
Feb 27, 2017 | 47.63 | 50.56 | 47.51 | 50.36 | 699,113 | +2.54(+5.31%) |
Feb 24, 2017 | 46.97 | 48.66 | 45.84 | 47.82 | 518,916 | +0.42(+0.89%) |
Feb 23, 2017 | 49.06 | 49.48 | 46.77 | 47.40 | 512,530 | -1.59(-3.25%) |
Feb 22, 2017 | 50.15 | 50.77 | 48.89 | 48.99 | 364,783 | -1.41(-2.80%) |
Feb 21, 2017 | 54.63 | 54.73 | 49.75 | 50.40 | 932,471 | -3.69(-6.82%) |
Feb 17, 2017 | 54.09 | 54.09 | 54.09 | 0 | +4.26(+8.55%) | |
Feb 16, 2017 | 47.74 | 50.09 | 45.41 | 49.83 | 1,451,442 | +3.71(+8.04%) |
Feb 15, 2017 | 46.47 | 46.68 | 45.32 | 46.12 | 585,714 | -0.26(-0.56%) |
Feb 14, 2017 | 46.22 | 46.69 | 45.56 | 46.38 | 441,840 | -0.09(-0.19%) |
Feb 13, 2017 | 46.68 | 46.97 | 45.60 | 46.47 | 298,699 | +0.08(+0.17%) |
Feb 10, 2017 | 46.10 | 46.92 | 45.73 | 46.39 | 453,930 | +0.38(+0.83%) |
Feb 09, 2017 | 44.31 | 46.17 | 44.31 | 46.01 | 446,991 | +1.69(+3.81%) |
Feb 08, 2017 | 44.18 | 44.98 | 43.50 | 44.32 | 444,330 | -0.11(-0.25%) |
Feb 07, 2017 | 44.49 | 45.00 | 43.98 | 44.43 | 348,043 | +0.01(+0.02%) |
Feb 06, 2017 | 43.75 | 44.70 | 43.32 | 44.42 | 321,893 | +0.52(+1.18%) |
Feb 03, 2017 | 43.78 | 44.00 | 42.46 | 43.90 | 433,418 | +0.40(+0.92%) |
Feb 02, 2017 | 43.07 | 44.34 | 42.47 | 43.50 | 479,555 | +0.27(+0.62%) |
Feb 01, 2017 | 43.31 | 43.90 | 42.59 | 43.23 | 512,040 | +0.20(+0.46%) |
Jan 31, 2017 | 40.13 | 43.16 | 39.60 | 43.03 | 804,382 | +2.52(+6.22%) |
Jan 30, 2017 | 41.22 | 41.37 | 39.24 | 40.51 | 477,163 | -0.73(-1.77%) |
Jan 27, 2017 | 40.78 | 41.51 | 40.34 | 41.24 | 402,026 | +0.45(+1.10%) |
Jan 26, 2017 | 41.63 | 42.20 | 40.47 | 40.79 | 428,548 | -0.69(-1.66%) |
Jan 25, 2017 | 41.66 | 42.02 | 40.51 | 41.48 | 511,211 | +0.80(+1.97%) |
Jan 24, 2017 | 41.11 | 41.64 | 39.81 | 40.68 | 631,840 | -0.33(-0.80%) |
Jan 23, 2017 | 42.24 | 42.55 | 40.22 | 41.01 | 847,374 | -1.27(-3.00%) |
Jan 20, 2017 | 42.10 | 42.45 | 40.90 | 42.28 | 656,849 | +0.25(+0.59%) |
Jan 19, 2017 | 42.58 | 42.88 | 41.33 | 42.03 | 594,190 | -0.64(-1.50%) |
Jan 18, 2017 | 41.50 | 42.75 | 41.14 | 42.67 | 484,362 | +1.35(+3.27%) |
Jan 17, 2017 | 43.51 | 43.94 | 40.87 | 41.32 | 578,896 | -0.23(-0.55%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 40.18 | 42.29 | 39.50 | 41.61 | 538,607 | +1.05(+2.59%) |
Jan 11, 2017 | 42.26 | 42.43 | 39.70 | 40.56 | 921,419 | -1.70(-4.02%) |
Jan 10, 2017 | 42.16 | 43.15 | 40.50 | 42.26 | 784,305 | -0.52(-1.22%) |
Jan 09, 2017 | 47.56 | 48.34 | 40.82 | 42.78 | 2,194,048 | -4.72(-9.94%) |
Jan 06, 2017 | 46.32 | 48.00 | 46.32 | 47.50 | 555,812 | +1.48(+3.22%) |
Jan 05, 2017 | 45.70 | 46.50 | 45.07 | 46.02 | 484,241 | +0.33(+0.72%) |
Jan 04, 2017 | 43.39 | 45.80 | 43.39 | 45.69 | 521,148 | +2.47(+5.71%) |