Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.77 | 51.15 | 50.75 | 50.95 | 26,450 | +0.14(+0.27%) |
Mar 30, 2017 | 50.75 | 50.82 | 50.43 | 50.82 | 19,385 | -0.04(-0.08%) |
Mar 29, 2017 | 50.85 | 50.91 | 50.56 | 50.86 | 18,474 | +0.02(+0.03%) |
Mar 28, 2017 | 50.62 | 50.87 | 50.20 | 50.84 | 23,527 | +0.22(+0.43%) |
Mar 27, 2017 | 50.81 | 51.14 | 50.55 | 50.62 | 11,378 | -0.27(-0.52%) |
Mar 24, 2017 | 51.06 | 51.24 | 50.89 | 50.89 | 19,180 | -0.09(-0.18%) |
Mar 23, 2017 | 50.63 | 51.21 | 50.47 | 50.98 | 26,608 | +0.38(+0.76%) |
Mar 22, 2017 | 50.36 | 50.65 | 50.06 | 50.60 | 26,572 | +0.36(+0.72%) |
Mar 21, 2017 | 50.27 | 50.43 | 50.15 | 50.24 | 31,312 | +0.03(+0.06%) |
Mar 20, 2017 | 50.37 | 50.45 | 50.11 | 50.21 | 23,048 | -0.06(-0.12%) |
Mar 17, 2017 | 50.16 | 50.54 | 50.07 | 50.27 | 52,146 | +0.22(+0.43%) |
Mar 16, 2017 | 49.91 | 50.41 | 49.90 | 50.05 | 30,694 | -0.02(-0.05%) |
Mar 15, 2017 | 49.17 | 50.28 | 49.17 | 50.08 | 43,932 | +1.02(+2.09%) |
Mar 14, 2017 | 48.98 | 49.17 | 48.85 | 49.05 | 50,977 | +0.02(+0.03%) |
Mar 13, 2017 | 49.10 | 49.45 | 48.87 | 49.04 | 53,546 | -0.02(-0.05%) |
Mar 10, 2017 | 49.50 | 49.88 | 48.79 | 49.06 | 29,320 | -0.21(-0.42%) |
Mar 09, 2017 | 49.95 | 50.20 | 49.17 | 49.27 | 35,796 | -0.74(-1.49%) |
Mar 08, 2017 | 50.52 | 50.61 | 49.99 | 50.01 | 32,940 | -0.78(-1.53%) |
Mar 07, 2017 | 50.79 | 50.84 | 50.44 | 50.79 | 51,792 | -0.08(-0.16%) |
Mar 06, 2017 | 51.00 | 51.00 | 50.72 | 50.87 | 31,486 | -0.19(-0.38%) |
Mar 03, 2017 | 51.32 | 51.32 | 50.59 | 51.06 | 29,359 | -0.29(-0.56%) |
Mar 02, 2017 | 51.37 | 51.49 | 51.19 | 51.35 | 28,286 | -0.08(-0.16%) |
Mar 01, 2017 | 51.49 | 51.74 | 51.19 | 51.43 | 50,212 | -0.25(-0.48%) |
Feb 28, 2017 | 51.73 | 51.89 | 51.58 | 51.68 | 80,132 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.69 | 162,272 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.50 | 35,546 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,292 | +0.51(+1.01%) |
Feb 22, 2017 | 50.62 | 50.91 | 50.28 | 50.53 | 107,233 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.61 | 34,352 | +0.59(+1.18%) |
Feb 17, 2017 | 50.02 | 50.02 | 50.02 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,255 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,664 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,332 | -0.43(-0.87%) |
Feb 13, 2017 | 49.78 | 49.89 | 49.39 | 49.78 | 32,980 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.69 | 36,637 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,245 | -0.22(-0.45%) |
Feb 08, 2017 | 49.21 | 49.71 | 49.16 | 49.58 | 55,190 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,735 | +0.02(+0.03%) |
Feb 06, 2017 | 49.06 | 49.15 | 48.74 | 49.10 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.38 | 48.85 | 48.94 | 50,947 | +0.01(+0.02%) |
Feb 02, 2017 | 48.21 | 48.96 | 48.21 | 48.93 | 32,737 | +0.85(+1.77%) |
Feb 01, 2017 | 48.55 | 48.86 | 48.07 | 48.08 | 48,129 | -0.66(-1.35%) |
Jan 31, 2017 | 48.58 | 49.17 | 48.58 | 48.73 | 30,435 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.41 | 48.53 | 64,268 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.10 | 48.50 | 48.66 | 26,838 | -0.26(-0.54%) |
Jan 26, 2017 | 49.09 | 49.29 | 48.82 | 48.93 | 39,502 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.65 | 48.98 | 49.06 | 36,688 | -0.54(-1.08%) |
Jan 24, 2017 | 49.58 | 49.77 | 49.45 | 49.60 | 19,873 | -0.04(-0.08%) |
Jan 23, 2017 | 49.30 | 49.65 | 49.21 | 49.64 | 32,900 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.29 | 48.80 | 49.25 | 15,811 | +0.42(+0.87%) |
Jan 19, 2017 | 49.02 | 49.10 | 48.73 | 48.82 | 30,997 | -0.45(-0.91%) |
Jan 18, 2017 | 49.45 | 49.57 | 49.21 | 49.27 | 53,045 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.46 | 49.01 | 49.40 | 36,764 | +0.42(+0.87%) |
Jan 13, 2017 | 48.97 | 48.97 | 48.97 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.06 | 49.25 | 48.50 | 49.23 | 28,755 | +0.20(+0.41%) |
Jan 11, 2017 | 49.41 | 49.41 | 48.95 | 49.03 | 56,842 | -0.38(-0.78%) |
Jan 10, 2017 | 49.94 | 49.94 | 49.40 | 49.41 | 43,297 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,486 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.41 | 128,250 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.38 | 50.34 | 16,360 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.97 | 49.40 | 49.89 | 713,134 | +0.56(+1.13%) |