Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.23 | 50.32 | 49.78 | 49.94 | 573,762 | -0.01(-0.03%) |
Mar 30, 2017 | 50.25 | 50.44 | 49.94 | 49.95 | 512,261 | -0.18(-0.36%) |
Mar 29, 2017 | 49.88 | 50.17 | 49.82 | 50.13 | 476,363 | +0.28(+0.56%) |
Mar 28, 2017 | 49.56 | 50.02 | 49.56 | 49.85 | 632,874 | +0.30(+0.61%) |
Mar 27, 2017 | 49.08 | 49.66 | 49.01 | 49.55 | 619,711 | -0.03(-0.07%) |
Mar 24, 2017 | 49.88 | 49.95 | 49.38 | 49.58 | 535,430 | -0.02(-0.04%) |
Mar 23, 2017 | 49.29 | 49.92 | 49.26 | 49.60 | 725,177 | +0.29(+0.58%) |
Mar 22, 2017 | 48.86 | 49.41 | 48.60 | 49.32 | 1,113,948 | +0.03(+0.05%) |
Mar 21, 2017 | 50.28 | 50.59 | 49.24 | 49.29 | 853,710 | -0.73(-1.47%) |
Mar 20, 2017 | 50.38 | 50.41 | 49.78 | 50.02 | 621,092 | -0.49(-0.98%) |
Mar 17, 2017 | 50.89 | 51.13 | 50.42 | 50.52 | 943,399 | -0.29(-0.58%) |
Mar 16, 2017 | 50.97 | 51.16 | 50.77 | 50.81 | 553,727 | +0.05(+0.09%) |
Mar 15, 2017 | 50.78 | 50.90 | 50.31 | 50.77 | 966,496 | +0.00(+0.00%) |
Mar 14, 2017 | 50.82 | 51.03 | 50.66 | 50.77 | 532,698 | -0.47(-0.93%) |
Mar 13, 2017 | 51.06 | 51.46 | 50.99 | 51.24 | 726,845 | +0.12(+0.24%) |
Mar 10, 2017 | 51.07 | 51.33 | 50.63 | 51.12 | 1,159,742 | +0.39(+0.78%) |
Mar 09, 2017 | 50.91 | 51.21 | 50.59 | 50.73 | 509,580 | -0.28(-0.55%) |
Mar 08, 2017 | 51.68 | 51.69 | 50.97 | 51.01 | 618,628 | -0.51(-0.99%) |
Mar 07, 2017 | 51.41 | 51.80 | 51.21 | 51.51 | 587,162 | +0.07(+0.14%) |
Mar 06, 2017 | 51.21 | 51.59 | 50.93 | 51.44 | 625,191 | +0.10(+0.19%) |
Mar 03, 2017 | 51.45 | 51.49 | 51.12 | 51.34 | 675,629 | -0.15(-0.30%) |
Mar 02, 2017 | 51.09 | 51.67 | 51.04 | 51.49 | 900,142 | +0.45(+0.89%) |
Mar 01, 2017 | 51.41 | 51.41 | 50.85 | 51.04 | 1,274,943 | +0.54(+1.07%) |
Feb 28, 2017 | 50.47 | 51.21 | 50.33 | 50.50 | 1,291,681 | -0.13(-0.25%) |
Feb 27, 2017 | 51.02 | 51.04 | 50.34 | 50.63 | 1,226,229 | -0.39(-0.76%) |
Feb 24, 2017 | 51.55 | 51.75 | 50.95 | 51.01 | 869,353 | -0.75(-1.46%) |
Feb 23, 2017 | 51.85 | 52.08 | 51.73 | 51.77 | 628,448 | +0.13(+0.25%) |
Feb 22, 2017 | 51.43 | 51.77 | 51.32 | 51.64 | 635,041 | +0.07(+0.13%) |
Feb 21, 2017 | 51.75 | 52.01 | 51.51 | 51.57 | 654,628 | -0.15(-0.30%) |
Feb 17, 2017 | 51.73 | 51.73 | 51.73 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 51.79 | 51.95 | 51.68 | 51.77 | 598,568 | +0.05(+0.09%) |
Feb 15, 2017 | 51.47 | 51.75 | 51.29 | 51.73 | 502,180 | +0.31(+0.61%) |
Feb 14, 2017 | 51.42 | 51.51 | 51.21 | 51.41 | 518,208 | -0.02(-0.04%) |
Feb 13, 2017 | 51.20 | 51.48 | 51.19 | 51.43 | 698,348 | +0.34(+0.67%) |
Feb 10, 2017 | 50.83 | 51.12 | 50.82 | 51.09 | 428,214 | +0.51(+1.00%) |
Feb 09, 2017 | 50.49 | 50.73 | 50.43 | 50.59 | 388,391 | +0.27(+0.54%) |
Feb 08, 2017 | 50.19 | 50.35 | 49.80 | 50.31 | 438,140 | +0.15(+0.31%) |
Feb 07, 2017 | 50.20 | 50.29 | 50.04 | 50.16 | 436,678 | -0.18(-0.36%) |
Feb 06, 2017 | 50.49 | 50.57 | 50.19 | 50.34 | 427,597 | -0.39(-0.78%) |
Feb 03, 2017 | 50.49 | 50.93 | 50.40 | 50.73 | 532,282 | +0.35(+0.69%) |
Feb 02, 2017 | 50.37 | 50.58 | 50.21 | 50.38 | 379,868 | +0.10(+0.20%) |
Feb 01, 2017 | 50.49 | 50.55 | 49.90 | 50.28 | 729,793 | -0.21(-0.42%) |
Jan 31, 2017 | 50.59 | 50.74 | 50.22 | 50.50 | 501,770 | +0.07(+0.15%) |
Jan 30, 2017 | 50.62 | 50.66 | 50.22 | 50.42 | 662,604 | -0.22(-0.44%) |
Jan 27, 2017 | 50.63 | 50.88 | 50.59 | 50.65 | 619,815 | -0.09(-0.17%) |
Jan 26, 2017 | 50.80 | 50.88 | 50.57 | 50.73 | 597,195 | +0.09(+0.17%) |
Jan 25, 2017 | 50.16 | 50.73 | 50.16 | 50.65 | 1,218,230 | +0.84(+1.68%) |
Jan 24, 2017 | 49.23 | 49.85 | 49.09 | 49.81 | 610,158 | +0.61(+1.23%) |
Jan 23, 2017 | 48.82 | 49.27 | 48.68 | 49.20 | 547,267 | +0.37(+0.76%) |
Jan 20, 2017 | 48.66 | 48.93 | 48.54 | 48.83 | 585,640 | +0.22(+0.46%) |
Jan 19, 2017 | 48.51 | 48.64 | 48.28 | 48.61 | 601,269 | +0.10(+0.20%) |
Jan 18, 2017 | 49.19 | 49.36 | 48.41 | 48.51 | 686,534 | -0.88(-1.78%) |
Jan 17, 2017 | 49.38 | 49.59 | 49.23 | 49.38 | 820,551 | +0.12(+0.24%) |
Jan 13, 2017 | 49.27 | 49.27 | 49.27 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 49.74 | 49.75 | 49.10 | 49.25 | 681,657 | -0.26(-0.52%) |
Jan 11, 2017 | 48.76 | 49.56 | 48.66 | 49.51 | 766,847 | +0.76(+1.56%) |
Jan 10, 2017 | 48.68 | 49.01 | 48.64 | 48.75 | 534,574 | +0.18(+0.38%) |
Jan 09, 2017 | 48.42 | 48.80 | 48.18 | 48.57 | 771,541 | -0.13(-0.27%) |
Jan 06, 2017 | 48.80 | 48.88 | 48.65 | 48.70 | 515,236 | -0.04(-0.08%) |
Jan 05, 2017 | 48.30 | 48.87 | 48.28 | 48.74 | 980,795 | +0.42(+0.87%) |
Jan 04, 2017 | 48.17 | 48.51 | 48.06 | 48.32 | 1,112,727 | +0.63(+1.31%) |