Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.55 | 51.75 | 50.78 | 50.87 | 318,287 | -0.46(-0.90%) |
Mar 30, 2017 | 51.72 | 52.45 | 50.75 | 51.33 | 796,657 | +1.18(+2.35%) |
Mar 29, 2017 | 50.77 | 51.49 | 50.08 | 50.15 | 736,720 | +1.11(+2.26%) |
Mar 28, 2017 | 48.98 | 49.41 | 48.24 | 49.04 | 276,830 | +0.00(+0.00%) |
Mar 27, 2017 | 48.27 | 49.19 | 47.61 | 49.04 | 168,725 | +0.26(+0.53%) |
Mar 24, 2017 | 48.56 | 49.36 | 48.48 | 48.78 | 149,419 | +0.23(+0.47%) |
Mar 23, 2017 | 48.87 | 49.20 | 48.38 | 48.55 | 337,999 | -0.18(-0.37%) |
Mar 22, 2017 | 49.12 | 49.74 | 48.11 | 48.73 | 377,118 | -0.70(-1.42%) |
Mar 21, 2017 | 50.80 | 50.98 | 49.25 | 49.43 | 453,041 | -1.37(-2.70%) |
Mar 20, 2017 | 50.81 | 51.60 | 50.58 | 50.80 | 329,586 | +0.08(+0.16%) |
Mar 17, 2017 | 50.41 | 50.86 | 49.88 | 50.72 | 459,429 | +0.14(+0.28%) |
Mar 16, 2017 | 50.11 | 50.64 | 50.05 | 50.58 | 212,045 | +0.58(+1.16%) |
Mar 15, 2017 | 49.96 | 50.30 | 49.42 | 50.00 | 317,567 | +0.03(+0.06%) |
Mar 14, 2017 | 50.62 | 50.90 | 49.80 | 49.97 | 222,194 | -1.03(-2.02%) |
Mar 13, 2017 | 50.03 | 51.23 | 50.03 | 51.00 | 367,108 | +0.88(+1.76%) |
Mar 10, 2017 | 49.90 | 50.40 | 49.72 | 50.12 | 241,572 | +0.29(+0.58%) |
Mar 09, 2017 | 49.70 | 50.25 | 49.50 | 49.83 | 349,326 | +0.09(+0.18%) |
Mar 08, 2017 | 49.09 | 50.05 | 48.51 | 49.74 | 412,855 | +0.45(+0.91%) |
Mar 07, 2017 | 50.26 | 50.26 | 48.81 | 49.29 | 526,876 | -1.14(-2.26%) |
Mar 06, 2017 | 50.98 | 51.09 | 50.33 | 50.43 | 261,343 | -0.77(-1.50%) |
Mar 03, 2017 | 50.63 | 51.64 | 50.34 | 51.20 | 527,420 | +0.36(+0.71%) |
Mar 02, 2017 | 51.94 | 51.94 | 50.76 | 50.84 | 472,275 | -0.80(-1.55%) |
Mar 01, 2017 | 50.32 | 52.46 | 50.28 | 51.64 | 831,420 | +1.06(+2.10%) |
Feb 28, 2017 | 50.46 | 50.65 | 50.06 | 50.58 | 461,523 | -0.02(-0.04%) |
Feb 27, 2017 | 50.45 | 50.82 | 50.02 | 50.60 | 459,181 | +0.07(+0.14%) |
Feb 24, 2017 | 50.01 | 50.77 | 49.91 | 50.53 | 601,278 | -0.04(-0.08%) |
Feb 23, 2017 | 51.05 | 51.25 | 49.93 | 50.57 | 476,332 | -0.46(-0.90%) |
Feb 22, 2017 | 51.85 | 52.15 | 50.75 | 51.03 | 391,066 | -1.15(-2.20%) |
Feb 21, 2017 | 52.60 | 53.09 | 52.00 | 52.18 | 460,589 | -0.37(-0.70%) |
Feb 17, 2017 | 52.55 | 52.55 | 52.55 | 0 | +0.95(+1.84%) | |
Feb 16, 2017 | 53.38 | 53.66 | 51.42 | 51.60 | 939,681 | -2.09(-3.89%) |
Feb 15, 2017 | 53.88 | 54.29 | 53.33 | 53.69 | 361,746 | -0.63(-1.16%) |
Feb 14, 2017 | 53.28 | 55.08 | 53.28 | 54.32 | 1,072,541 | +1.45(+2.74%) |
Feb 13, 2017 | 53.00 | 53.99 | 52.79 | 52.87 | 585,122 | +0.01(+0.02%) |
Feb 10, 2017 | 53.05 | 54.48 | 51.58 | 52.86 | 1,609,769 | -2.47(-4.46%) |
Feb 09, 2017 | 54.18 | 55.65 | 54.18 | 55.33 | 1,114,909 | +1.56(+2.90%) |
Feb 08, 2017 | 53.78 | 53.99 | 53.26 | 53.77 | 479,556 | -0.14(-0.26%) |
Feb 07, 2017 | 54.06 | 54.20 | 53.62 | 53.91 | 270,739 | -0.09(-0.17%) |
Feb 06, 2017 | 54.09 | 54.61 | 53.81 | 54.00 | 392,017 | +0.02(+0.04%) |
Feb 03, 2017 | 53.60 | 54.59 | 53.45 | 53.98 | 484,639 | +0.78(+1.47%) |
Feb 02, 2017 | 52.99 | 53.71 | 52.64 | 53.20 | 377,997 | +0.18(+0.34%) |
Feb 01, 2017 | 53.03 | 53.52 | 52.57 | 53.02 | 362,561 | -0.04(-0.08%) |
Jan 31, 2017 | 51.29 | 53.20 | 51.05 | 53.06 | 755,396 | +1.53(+2.97%) |
Jan 30, 2017 | 51.33 | 51.59 | 50.69 | 51.53 | 370,919 | -0.09(-0.17%) |
Jan 27, 2017 | 52.15 | 52.40 | 51.21 | 51.62 | 277,878 | -0.31(-0.60%) |
Jan 26, 2017 | 52.27 | 52.95 | 51.54 | 51.93 | 325,180 | -0.08(-0.15%) |
Jan 25, 2017 | 52.03 | 52.69 | 51.77 | 52.01 | 276,850 | +0.28(+0.54%) |
Jan 24, 2017 | 50.70 | 52.10 | 50.62 | 51.73 | 385,775 | +1.13(+2.23%) |
Jan 23, 2017 | 51.08 | 51.70 | 50.23 | 50.60 | 231,809 | -0.75(-1.46%) |
Jan 20, 2017 | 51.93 | 51.93 | 50.52 | 51.35 | 282,570 | -0.13(-0.25%) |
Jan 19, 2017 | 50.74 | 51.57 | 50.55 | 51.48 | 428,014 | +1.44(+2.88%) |
Jan 18, 2017 | 50.26 | 50.77 | 49.47 | 50.04 | 363,684 | -0.38(-0.75%) |
Jan 17, 2017 | 51.84 | 52.00 | 49.76 | 50.42 | 494,266 | -1.79(-3.43%) |
Jan 13, 2017 | 52.21 | 52.21 | 52.21 | 0 | +1.41(+2.78%) | |
Jan 12, 2017 | 51.08 | 51.30 | 50.25 | 50.80 | 321,115 | -0.42(-0.82%) |
Jan 11, 2017 | 50.40 | 51.81 | 50.40 | 51.22 | 409,659 | +0.80(+1.59%) |
Jan 10, 2017 | 50.26 | 50.95 | 49.21 | 50.42 | 562,788 | +0.70(+1.41%) |
Jan 09, 2017 | 48.80 | 50.19 | 48.55 | 49.72 | 709,747 | +1.28(+2.64%) |
Jan 06, 2017 | 47.80 | 48.66 | 47.56 | 48.44 | 366,785 | +0.78(+1.64%) |
Jan 05, 2017 | 47.30 | 48.59 | 47.01 | 47.66 | 482,272 | +0.68(+1.45%) |
Jan 04, 2017 | 46.54 | 47.12 | 46.22 | 46.98 | 254,266 | +0.82(+1.78%) |