Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.05 | 51.44 | 50.95 | 51.06 | 305,991 | -0.15(-0.30%) |
Mar 30, 2017 | 50.76 | 51.32 | 50.76 | 51.22 | 246,987 | +0.43(+0.85%) |
Mar 29, 2017 | 50.22 | 50.95 | 49.93 | 50.78 | 508,210 | +0.59(+1.17%) |
Mar 28, 2017 | 49.53 | 50.27 | 49.38 | 50.20 | 444,536 | +0.65(+1.32%) |
Mar 27, 2017 | 49.51 | 49.65 | 49.21 | 49.54 | 551,523 | -0.69(-1.37%) |
Mar 24, 2017 | 50.68 | 51.03 | 50.03 | 50.23 | 310,445 | -0.43(-0.85%) |
Mar 23, 2017 | 50.82 | 51.18 | 50.48 | 50.66 | 363,760 | -0.15(-0.30%) |
Mar 22, 2017 | 50.56 | 50.89 | 50.32 | 50.82 | 413,953 | +0.25(+0.50%) |
Mar 21, 2017 | 51.72 | 52.02 | 50.51 | 50.56 | 601,863 | -1.04(-2.01%) |
Mar 20, 2017 | 51.76 | 51.76 | 51.29 | 51.60 | 508,365 | -0.12(-0.23%) |
Mar 17, 2017 | 51.46 | 52.05 | 51.35 | 51.72 | 1,067,052 | +0.23(+0.44%) |
Mar 16, 2017 | 51.55 | 51.75 | 51.37 | 51.49 | 392,222 | -0.01(-0.02%) |
Mar 15, 2017 | 50.63 | 51.65 | 50.39 | 51.49 | 879,057 | +1.17(+2.33%) |
Mar 14, 2017 | 50.20 | 50.35 | 49.67 | 50.32 | 626,003 | +0.04(+0.08%) |
Mar 13, 2017 | 50.69 | 50.74 | 50.23 | 50.28 | 746,377 | -0.21(-0.42%) |
Mar 10, 2017 | 50.53 | 50.61 | 49.95 | 50.49 | 537,338 | +0.27(+0.54%) |
Mar 09, 2017 | 50.86 | 51.01 | 49.97 | 50.22 | 705,006 | -0.53(-1.05%) |
Mar 08, 2017 | 51.50 | 51.78 | 50.76 | 50.76 | 990,481 | -0.64(-1.24%) |
Mar 07, 2017 | 51.75 | 52.17 | 51.34 | 51.39 | 741,898 | -0.46(-0.88%) |
Mar 06, 2017 | 51.64 | 51.99 | 51.45 | 51.85 | 456,180 | -0.28(-0.54%) |
Mar 03, 2017 | 51.88 | 52.17 | 51.47 | 52.13 | 462,593 | +0.38(+0.74%) |
Mar 02, 2017 | 52.73 | 52.79 | 51.71 | 51.75 | 748,907 | -1.20(-2.26%) |
Mar 01, 2017 | 52.58 | 53.17 | 52.34 | 52.95 | 754,334 | +1.26(+2.43%) |
Feb 28, 2017 | 52.17 | 52.62 | 51.61 | 51.69 | 811,915 | -0.84(-1.60%) |
Feb 27, 2017 | 52.22 | 52.75 | 52.12 | 52.53 | 520,303 | +0.15(+0.29%) |
Feb 24, 2017 | 51.66 | 52.38 | 51.53 | 52.38 | 536,102 | +0.40(+0.77%) |
Feb 23, 2017 | 53.41 | 53.61 | 51.93 | 51.98 | 1,690,806 | -1.49(-2.79%) |
Feb 22, 2017 | 53.68 | 53.88 | 53.40 | 53.47 | 1,174,095 | -0.31(-0.58%) |
Feb 21, 2017 | 54.39 | 54.39 | 53.51 | 53.79 | 1,425,889 | -0.51(-0.94%) |
Feb 17, 2017 | 54.30 | 54.30 | 54.30 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 54.69 | 54.69 | 53.88 | 54.14 | 932,798 | -0.57(-1.04%) |
Feb 15, 2017 | 54.24 | 54.71 | 54.07 | 54.71 | 647,705 | +0.20(+0.36%) |
Feb 14, 2017 | 54.37 | 54.53 | 54.13 | 54.52 | 737,584 | +0.07(+0.12%) |
Feb 13, 2017 | 54.94 | 55.07 | 54.43 | 54.45 | 902,075 | -0.36(-0.67%) |
Feb 10, 2017 | 54.64 | 54.85 | 54.22 | 54.81 | 653,451 | +0.36(+0.65%) |
Feb 09, 2017 | 54.53 | 54.61 | 54.06 | 54.46 | 2,298,370 | +0.19(+0.36%) |
Feb 08, 2017 | 54.19 | 54.43 | 53.86 | 54.26 | 1,221,726 | +0.08(+0.16%) |
Feb 07, 2017 | 53.97 | 54.33 | 52.92 | 54.18 | 1,616,465 | +0.75(+1.39%) |
Feb 06, 2017 | 53.42 | 53.63 | 53.16 | 53.43 | 1,448,826 | -0.06(-0.11%) |
Feb 03, 2017 | 53.29 | 53.53 | 52.99 | 53.49 | 411,673 | +0.66(+1.25%) |
Feb 02, 2017 | 52.91 | 53.03 | 52.34 | 52.83 | 1,070,698 | +0.01(+0.02%) |
Feb 01, 2017 | 53.14 | 53.59 | 52.73 | 52.82 | 885,797 | -0.35(-0.65%) |
Jan 31, 2017 | 53.34 | 53.34 | 52.66 | 53.17 | 932,930 | -0.25(-0.48%) |
Jan 30, 2017 | 53.43 | 53.49 | 52.89 | 53.42 | 1,163,268 | -0.30(-0.57%) |
Jan 27, 2017 | 53.95 | 54.15 | 53.50 | 53.73 | 568,172 | -0.03(-0.06%) |
Jan 26, 2017 | 54.08 | 54.28 | 53.72 | 53.76 | 549,780 | -0.42(-0.78%) |
Jan 25, 2017 | 54.15 | 54.51 | 54.10 | 54.19 | 1,138,187 | +0.45(+0.83%) |
Jan 24, 2017 | 53.20 | 53.95 | 52.91 | 53.74 | 839,870 | +1.04(+1.98%) |
Jan 23, 2017 | 52.75 | 52.96 | 52.46 | 52.70 | 631,823 | -0.03(-0.06%) |
Jan 20, 2017 | 52.46 | 52.74 | 52.24 | 52.73 | 1,640,397 | +0.51(+0.97%) |
Jan 19, 2017 | 52.54 | 52.71 | 51.89 | 52.22 | 942,484 | -0.03(-0.05%) |
Jan 18, 2017 | 51.54 | 52.25 | 51.54 | 52.25 | 1,063,694 | +0.90(+1.75%) |
Jan 17, 2017 | 51.32 | 51.65 | 51.05 | 51.35 | 1,074,348 | -0.19(-0.38%) |
Jan 13, 2017 | 51.54 | 51.54 | 51.54 | 0 | +0.19(+0.38%) | |
Jan 12, 2017 | 51.36 | 51.54 | 50.66 | 51.35 | 539,678 | -0.17(-0.33%) |
Jan 11, 2017 | 51.04 | 51.53 | 51.04 | 51.52 | 598,916 | +0.43(+0.85%) |
Jan 10, 2017 | 51.13 | 51.59 | 50.80 | 51.09 | 1,308,146 | -0.13(-0.25%) |
Jan 09, 2017 | 51.22 | 51.43 | 50.76 | 51.21 | 1,246,508 | -0.04(-0.08%) |
Jan 06, 2017 | 50.68 | 51.40 | 50.05 | 51.26 | 660,075 | +0.16(+0.31%) |
Jan 05, 2017 | 51.08 | 51.48 | 50.83 | 51.10 | 1,313,900 | -0.20(-0.40%) |
Jan 04, 2017 | 49.87 | 51.47 | 49.87 | 51.30 | 1,875,241 | +1.93(+3.91%) |