Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.09 | 49.94 | 49.09 | 49.70 | 140,160 | +0.47(+0.96%) |
Mar 30, 2017 | 49.00 | 49.66 | 48.62 | 49.23 | 156,500 | +0.19(+0.38%) |
Mar 29, 2017 | 48.76 | 49.18 | 48.38 | 49.04 | 68,494 | +0.19(+0.39%) |
Mar 28, 2017 | 48.57 | 49.18 | 48.15 | 48.85 | 152,270 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.63 | 48.71 | 185,896 | -0.75(-1.52%) |
Mar 24, 2017 | 48.81 | 49.55 | 47.91 | 49.47 | 179,894 | +0.71(+1.45%) |
Mar 23, 2017 | 47.54 | 48.91 | 47.44 | 48.76 | 155,388 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.54 | 46.36 | 47.49 | 143,089 | +0.00(+0.00%) |
Mar 21, 2017 | 49.00 | 49.47 | 47.44 | 47.49 | 141,339 | -1.37(-2.80%) |
Mar 20, 2017 | 49.28 | 49.66 | 48.24 | 48.85 | 124,592 | -0.57(-1.14%) |
Mar 17, 2017 | 49.56 | 49.56 | 48.34 | 49.42 | 462,763 | +0.28(+0.58%) |
Mar 16, 2017 | 48.29 | 49.37 | 48.05 | 49.14 | 215,986 | +1.13(+2.36%) |
Mar 15, 2017 | 46.97 | 48.24 | 46.97 | 48.01 | 216,863 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.21 | 46.26 | 46.69 | 95,907 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.35 | 46.36 | 47.06 | 197,042 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.11 | 46.50 | 46.78 | 155,668 | +0.52(+1.12%) |
Mar 09, 2017 | 46.36 | 46.73 | 45.84 | 46.26 | 147,443 | -0.14(-0.30%) |
Mar 08, 2017 | 46.22 | 46.64 | 46.15 | 46.40 | 143,862 | +0.33(+0.72%) |
Mar 07, 2017 | 46.36 | 46.83 | 45.93 | 46.08 | 149,021 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.22 | 46.40 | 144,657 | -0.38(-0.81%) |
Mar 03, 2017 | 46.50 | 47.11 | 46.36 | 46.78 | 173,662 | +0.09(+0.20%) |
Mar 02, 2017 | 46.50 | 47.16 | 46.40 | 46.69 | 179,582 | +0.09(+0.20%) |
Mar 01, 2017 | 44.85 | 47.11 | 44.85 | 46.59 | 314,185 | +2.26(+5.10%) |
Feb 28, 2017 | 43.34 | 45.18 | 43.34 | 44.33 | 346,528 | +1.08(+2.51%) |
Feb 27, 2017 | 39.86 | 44.10 | 39.39 | 43.25 | 873,397 | +4.62(+11.95%) |
Feb 24, 2017 | 38.02 | 38.87 | 37.78 | 38.63 | 266,291 | +0.24(+0.61%) |
Feb 23, 2017 | 38.87 | 39.10 | 37.92 | 38.40 | 205,899 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.49 | 38.77 | 303,143 | +0.19(+0.49%) |
Feb 21, 2017 | 38.96 | 39.24 | 38.49 | 38.58 | 152,804 | -0.42(-1.09%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.15 | 38.49 | 38.91 | 57,094 | +0.05(+0.12%) |
Feb 15, 2017 | 38.49 | 39.20 | 38.35 | 38.87 | 55,109 | +0.14(+0.36%) |
Feb 14, 2017 | 38.73 | 38.91 | 38.25 | 38.73 | 56,711 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.48 | 38.82 | 38.91 | 75,186 | -0.19(-0.48%) |
Feb 10, 2017 | 38.82 | 39.39 | 38.54 | 39.10 | 106,546 | +0.42(+1.10%) |
Feb 09, 2017 | 38.07 | 38.73 | 37.78 | 38.68 | 133,628 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.54 | 37.78 | 38.11 | 86,239 | -0.33(-0.86%) |
Feb 07, 2017 | 38.54 | 38.91 | 38.25 | 38.44 | 56,820 | -0.05(-0.12%) |
Feb 06, 2017 | 38.73 | 38.82 | 38.25 | 38.49 | 115,709 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.06 | 38.56 | 38.91 | 115,209 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.69 | 38.49 | 109,348 | +0.57(+1.49%) |
Feb 01, 2017 | 38.63 | 39.01 | 37.88 | 37.92 | 149,407 | -0.61(-1.59%) |
Jan 31, 2017 | 39.15 | 39.15 | 38.07 | 38.54 | 151,996 | -0.66(-1.68%) |
Jan 30, 2017 | 38.96 | 39.24 | 38.25 | 39.20 | 111,124 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.82 | 39.39 | 88,477 | -0.09(-0.24%) |
Jan 26, 2017 | 39.95 | 40.28 | 39.39 | 39.48 | 109,599 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.28 | 39.10 | 39.86 | 217,225 | +0.90(+2.30%) |
Jan 24, 2017 | 38.40 | 39.01 | 38.35 | 38.96 | 194,931 | +0.90(+2.35%) |
Jan 23, 2017 | 38.21 | 38.73 | 37.97 | 38.07 | 137,248 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.16 | 38.40 | 192,053 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.73 | 38.16 | 38.35 | 83,260 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.73 | 38.11 | 38.30 | 100,560 | -0.09(-0.25%) |
Jan 17, 2017 | 39.01 | 39.15 | 38.30 | 38.40 | 101,496 | -0.57(-1.45%) |
Jan 13, 2017 | 38.96 | 38.96 | 38.96 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.15 | 39.15 | 37.97 | 38.68 | 137,003 | -0.52(-1.32%) |
Jan 11, 2017 | 39.20 | 39.71 | 38.96 | 39.20 | 134,320 | +0.00(+0.00%) |
Jan 10, 2017 | 39.15 | 39.62 | 38.91 | 39.20 | 223,187 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.01 | 39.20 | 245,607 | -0.38(-0.95%) |
Jan 06, 2017 | 40.28 | 40.28 | 39.53 | 39.57 | 119,103 | -0.66(-1.64%) |
Jan 05, 2017 | 40.66 | 40.80 | 40.00 | 40.23 | 96,045 | -0.47(-1.16%) |
Jan 04, 2017 | 39.48 | 40.75 | 39.43 | 40.70 | 168,004 | +1.46(+3.72%) |