Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.17 | 51.32 | 51.05 | 51.13 | 16,590 | -0.09(-0.18%) |
Mar 30, 2017 | 51.12 | 51.40 | 51.12 | 51.23 | 6,689 | -0.21(-0.42%) |
Mar 29, 2017 | 51.44 | 51.56 | 51.37 | 51.44 | 16,922 | -0.04(-0.08%) |
Mar 28, 2017 | 51.44 | 51.54 | 51.34 | 51.49 | 12,924 | -0.02(-0.03%) |
Mar 27, 2017 | 51.45 | 51.59 | 51.40 | 51.50 | 6,390 | -0.04(-0.07%) |
Mar 24, 2017 | 51.49 | 51.68 | 51.49 | 51.54 | 8,615 | +0.04(+0.07%) |
Mar 23, 2017 | 51.31 | 51.63 | 51.31 | 51.50 | 10,808 | -0.07(-0.13%) |
Mar 22, 2017 | 51.64 | 51.65 | 51.42 | 51.57 | 33,458 | -0.02(-0.03%) |
Mar 21, 2017 | 52.05 | 52.13 | 51.59 | 51.59 | 16,545 | -0.35(-0.67%) |
Mar 20, 2017 | 52.06 | 52.06 | 51.84 | 51.94 | 8,259 | -0.08(-0.15%) |
Mar 17, 2017 | 51.82 | 52.08 | 51.82 | 52.02 | 13,575 | +0.39(+0.75%) |
Mar 16, 2017 | 51.60 | 51.75 | 51.56 | 51.63 | 25,576 | +0.17(+0.33%) |
Mar 15, 2017 | 50.81 | 51.50 | 50.81 | 51.46 | 23,329 | +0.77(+1.53%) |
Mar 14, 2017 | 50.76 | 50.81 | 50.63 | 50.69 | 15,695 | -0.34(-0.66%) |
Mar 13, 2017 | 50.93 | 51.05 | 50.88 | 51.02 | 11,094 | +0.05(+0.10%) |
Mar 10, 2017 | 50.85 | 50.98 | 50.77 | 50.97 | 11,633 | +0.37(+0.73%) |
Mar 09, 2017 | 50.54 | 50.62 | 50.46 | 50.60 | 17,648 | +0.23(+0.46%) |
Mar 08, 2017 | 50.58 | 50.58 | 50.36 | 50.37 | 16,540 | -0.24(-0.48%) |
Mar 07, 2017 | 50.82 | 50.82 | 50.58 | 50.61 | 23,187 | -0.24(-0.47%) |
Mar 06, 2017 | 50.77 | 50.85 | 50.68 | 50.85 | 20,327 | -0.03(-0.07%) |
Mar 03, 2017 | 50.76 | 50.91 | 50.64 | 50.88 | 20,876 | +0.18(+0.36%) |
Mar 02, 2017 | 50.72 | 50.85 | 50.65 | 50.70 | 14,143 | -0.34(-0.66%) |
Mar 01, 2017 | 50.94 | 51.15 | 50.81 | 51.04 | 12,868 | +0.32(+0.63%) |
Feb 28, 2017 | 50.99 | 51.05 | 50.70 | 50.72 | 22,159 | -0.34(-0.66%) |
Feb 27, 2017 | 51.22 | 51.23 | 51.03 | 51.06 | 20,944 | -0.38(-0.74%) |
Feb 24, 2017 | 51.12 | 51.48 | 51.12 | 51.44 | 11,464 | +0.16(+0.32%) |
Feb 23, 2017 | 51.20 | 51.36 | 51.13 | 51.27 | 18,268 | +0.23(+0.45%) |
Feb 22, 2017 | 50.80 | 51.07 | 50.80 | 51.04 | 37,895 | +0.11(+0.22%) |
Feb 21, 2017 | 50.78 | 51.03 | 50.72 | 50.93 | 168,694 | +0.21(+0.42%) |
Feb 17, 2017 | 50.71 | 50.71 | 50.71 | 0 | +0.23(+0.46%) | |
Feb 16, 2017 | 50.32 | 50.52 | 50.32 | 50.48 | 12,738 | +0.11(+0.22%) |
Feb 15, 2017 | 50.05 | 50.37 | 50.01 | 50.37 | 52,667 | +0.14(+0.27%) |
Feb 14, 2017 | 50.29 | 50.31 | 50.00 | 50.23 | 16,683 | -0.25(-0.49%) |
Feb 13, 2017 | 50.61 | 50.70 | 50.43 | 50.48 | 17,408 | -0.35(-0.69%) |
Feb 10, 2017 | 50.76 | 50.85 | 50.73 | 50.83 | 9,995 | +0.05(+0.09%) |
Feb 09, 2017 | 50.54 | 50.88 | 50.64 | 50.79 | 20,498 | +0.25(+0.48%) |
Feb 08, 2017 | 50.29 | 50.57 | 50.29 | 50.54 | 26,696 | +0.28(+0.55%) |
Feb 07, 2017 | 50.29 | 50.36 | 50.14 | 50.27 | 7,940 | -0.10(-0.20%) |
Feb 06, 2017 | 50.51 | 50.51 | 50.32 | 50.37 | 18,697 | -0.30(-0.59%) |
Feb 03, 2017 | 50.64 | 50.74 | 50.61 | 50.67 | 13,365 | +0.06(+0.12%) |
Feb 02, 2017 | 50.88 | 50.88 | 50.42 | 50.61 | 9,590 | -0.31(-0.61%) |
Feb 01, 2017 | 51.15 | 51.24 | 50.84 | 50.92 | 14,514 | -0.20(-0.39%) |
Jan 31, 2017 | 50.92 | 51.12 | 50.92 | 51.12 | 28,561 | +0.20(+0.39%) |
Jan 30, 2017 | 50.92 | 50.95 | 50.77 | 50.92 | 18,191 | -0.23(-0.45%) |
Jan 27, 2017 | 51.07 | 51.25 | 50.98 | 51.15 | 19,208 | +0.05(+0.10%) |
Jan 26, 2017 | 50.94 | 51.13 | 50.82 | 51.10 | 33,635 | +0.02(+0.03%) |
Jan 25, 2017 | 51.07 | 51.15 | 50.91 | 51.08 | 31,953 | +0.02(+0.03%) |
Jan 24, 2017 | 51.24 | 51.24 | 50.92 | 51.07 | 22,197 | -0.89(-1.72%) |
Jan 23, 2017 | 51.72 | 51.99 | 51.72 | 51.96 | 16,739 | +0.05(+0.10%) |
Jan 20, 2017 | 51.74 | 52.01 | 51.74 | 51.91 | 13,153 | +0.46(+0.89%) |
Jan 19, 2017 | 51.41 | 51.46 | 51.31 | 51.45 | 10,415 | +0.04(+0.08%) |
Jan 18, 2017 | 51.71 | 51.71 | 51.32 | 51.41 | 21,072 | -0.35(-0.68%) |
Jan 17, 2017 | 51.55 | 51.77 | 51.55 | 51.76 | 19,305 | +0.00(+0.00%) |
Jan 13, 2017 | 51.76 | 51.76 | 51.76 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 51.41 | 51.72 | 51.41 | 51.68 | 10,819 | +0.15(+0.30%) |
Jan 11, 2017 | 51.30 | 51.53 | 51.17 | 51.53 | 12,766 | +0.19(+0.37%) |
Jan 10, 2017 | 51.26 | 51.47 | 51.13 | 51.34 | 15,658 | +0.06(+0.12%) |
Jan 09, 2017 | 51.45 | 51.45 | 51.28 | 51.28 | 13,831 | -0.36(-0.70%) |
Jan 06, 2017 | 52.01 | 52.01 | 51.54 | 51.64 | 17,848 | -0.42(-0.81%) |
Jan 05, 2017 | 51.80 | 52.10 | 51.80 | 52.06 | 12,133 | +0.62(+1.20%) |
Jan 04, 2017 | 51.37 | 51.52 | 51.37 | 51.44 | 30,440 | +0.42(+0.83%) |