Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.87 | 51.19 | 49.65 | 49.99 | 684,773 | -0.66(-1.30%) |
Mar 30, 2017 | 50.24 | 51.11 | 49.60 | 50.65 | 369,162 | +0.88(+1.77%) |
Mar 29, 2017 | 49.71 | 50.19 | 48.77 | 49.77 | 592,368 | -1.33(-2.60%) |
Mar 28, 2017 | 52.58 | 52.87 | 50.98 | 51.10 | 553,133 | -1.31(-2.50%) |
Mar 27, 2017 | 50.58 | 52.52 | 50.16 | 52.41 | 458,629 | +0.86(+1.67%) |
Mar 24, 2017 | 51.52 | 51.77 | 50.62 | 51.55 | 301,412 | +0.12(+0.23%) |
Mar 23, 2017 | 49.86 | 51.60 | 49.84 | 51.43 | 653,427 | +1.70(+3.42%) |
Mar 22, 2017 | 50.30 | 50.53 | 48.76 | 49.73 | 456,711 | -0.96(-1.89%) |
Mar 21, 2017 | 50.93 | 52.50 | 50.39 | 50.69 | 676,229 | -0.21(-0.41%) |
Mar 20, 2017 | 50.01 | 50.92 | 50.01 | 50.90 | 562,648 | +0.83(+1.66%) |
Mar 17, 2017 | 48.46 | 50.44 | 48.14 | 50.07 | 634,658 | +1.73(+3.58%) |
Mar 16, 2017 | 48.54 | 49.89 | 47.87 | 48.34 | 449,551 | -0.41(-0.84%) |
Mar 15, 2017 | 48.96 | 49.63 | 48.20 | 48.75 | 239,329 | -0.20(-0.41%) |
Mar 14, 2017 | 48.05 | 49.07 | 47.22 | 48.95 | 282,159 | +0.23(+0.47%) |
Mar 13, 2017 | 49.41 | 49.41 | 48.10 | 48.72 | 422,595 | -0.53(-1.08%) |
Mar 10, 2017 | 49.26 | 50.95 | 48.51 | 49.25 | 575,061 | -0.34(-0.69%) |
Mar 09, 2017 | 50.10 | 50.89 | 49.51 | 49.59 | 670,107 | -0.63(-1.25%) |
Mar 08, 2017 | 49.22 | 50.29 | 48.60 | 50.22 | 937,104 | +1.26(+2.57%) |
Mar 07, 2017 | 47.16 | 49.51 | 47.02 | 48.96 | 561,995 | +1.20(+2.51%) |
Mar 06, 2017 | 47.90 | 47.94 | 47.02 | 47.76 | 924,945 | -0.24(-0.50%) |
Mar 03, 2017 | 48.28 | 48.80 | 47.68 | 48.00 | 562,790 | -0.57(-1.17%) |
Mar 02, 2017 | 48.86 | 49.50 | 48.23 | 48.57 | 643,082 | -0.47(-0.96%) |
Mar 01, 2017 | 47.50 | 49.49 | 47.15 | 49.04 | 960,240 | +2.06(+4.38%) |
Feb 28, 2017 | 49.50 | 49.50 | 46.91 | 46.98 | 935,894 | -2.53(-5.11%) |
Feb 27, 2017 | 47.61 | 49.67 | 47.30 | 49.51 | 1,146,438 | +1.51(+3.15%) |
Feb 24, 2017 | 46.97 | 48.04 | 45.86 | 48.00 | 1,040,668 | +1.00(+2.13%) |
Feb 23, 2017 | 44.87 | 47.20 | 44.87 | 47.00 | 932,166 | +2.25(+5.03%) |
Feb 22, 2017 | 44.00 | 46.08 | 43.13 | 44.75 | 2,219,931 | -1.20(-2.61%) |
Feb 21, 2017 | 44.98 | 46.10 | 44.54 | 45.95 | 1,161,300 | +0.97(+2.16%) |
Feb 17, 2017 | 44.98 | 44.98 | 44.98 | 0 | -1.52(-3.27%) | |
Feb 16, 2017 | 46.28 | 46.56 | 45.59 | 46.50 | 271,273 | +0.30(+0.65%) |
Feb 15, 2017 | 46.50 | 46.69 | 45.47 | 46.20 | 265,590 | -0.03(-0.06%) |
Feb 14, 2017 | 45.75 | 46.85 | 45.70 | 46.23 | 657,913 | +0.37(+0.81%) |
Feb 13, 2017 | 45.60 | 46.08 | 45.47 | 45.86 | 439,586 | +0.40(+0.88%) |
Feb 10, 2017 | 45.00 | 45.60 | 45.00 | 45.46 | 287,677 | +0.03(+0.07%) |
Feb 09, 2017 | 44.58 | 45.48 | 44.34 | 45.43 | 673,135 | +0.25(+0.55%) |
Feb 08, 2017 | 44.90 | 45.34 | 44.23 | 45.18 | 446,390 | +0.28(+0.62%) |
Feb 07, 2017 | 44.85 | 45.08 | 44.06 | 44.90 | 617,427 | -0.02(-0.04%) |
Feb 06, 2017 | 45.59 | 46.00 | 44.60 | 44.92 | 416,164 | -0.75(-1.64%) |
Feb 03, 2017 | 46.00 | 46.25 | 45.10 | 45.67 | 307,755 | -0.11(-0.24%) |
Feb 02, 2017 | 46.01 | 46.01 | 45.07 | 45.78 | 415,070 | -0.18(-0.39%) |
Feb 01, 2017 | 45.56 | 46.06 | 44.83 | 45.96 | 720,544 | +0.89(+1.97%) |
Jan 31, 2017 | 44.00 | 45.45 | 43.91 | 45.07 | 763,427 | +0.84(+1.90%) |
Jan 30, 2017 | 44.15 | 44.56 | 43.51 | 44.23 | 359,705 | -0.29(-0.65%) |
Jan 27, 2017 | 45.76 | 45.91 | 43.72 | 44.52 | 417,492 | -1.20(-2.62%) |
Jan 26, 2017 | 45.78 | 46.19 | 45.36 | 45.72 | 582,467 | +0.12(+0.26%) |
Jan 25, 2017 | 44.31 | 45.82 | 44.01 | 45.60 | 637,276 | +1.69(+3.85%) |
Jan 24, 2017 | 43.91 | 44.39 | 43.56 | 43.91 | 273,591 | +0.09(+0.21%) |
Jan 23, 2017 | 44.00 | 44.08 | 43.23 | 43.82 | 293,117 | -0.32(-0.72%) |
Jan 20, 2017 | 44.45 | 44.83 | 43.77 | 44.14 | 300,765 | +0.02(+0.05%) |
Jan 19, 2017 | 43.89 | 44.61 | 43.87 | 44.12 | 588,243 | +0.06(+0.14%) |
Jan 18, 2017 | 44.02 | 44.74 | 43.39 | 44.06 | 396,342 | +0.03(+0.07%) |
Jan 17, 2017 | 45.75 | 45.99 | 43.26 | 44.03 | 870,634 | -1.75(-3.82%) |
Jan 13, 2017 | 45.78 | 45.78 | 45.78 | 0 | +1.45(+3.27%) | |
Jan 12, 2017 | 44.50 | 44.80 | 43.59 | 44.33 | 804,712 | -0.33(-0.74%) |
Jan 11, 2017 | 44.11 | 45.00 | 43.70 | 44.66 | 787,906 | +0.89(+2.03%) |
Jan 10, 2017 | 43.05 | 44.07 | 42.95 | 43.77 | 634,727 | +0.78(+1.81%) |
Jan 09, 2017 | 42.85 | 43.10 | 42.15 | 42.99 | 485,710 | +0.07(+0.16%) |
Jan 06, 2017 | 42.48 | 42.98 | 41.70 | 42.92 | 562,738 | +0.71(+1.68%) |
Jan 05, 2017 | 41.80 | 42.39 | 41.42 | 42.21 | 205,388 | +0.29(+0.69%) |
Jan 04, 2017 | 41.47 | 42.35 | 41.28 | 41.92 | 369,339 | +0.05(+0.12%) |