Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.66 | 50.93 | 50.48 | 50.76 | 121,020 | +0.15(+0.29%) |
Mar 30, 2017 | 50.10 | 50.65 | 50.10 | 50.62 | 31,937 | +0.45(+0.89%) |
Mar 29, 2017 | 49.82 | 50.20 | 49.80 | 50.17 | 114,733 | +0.28(+0.56%) |
Mar 28, 2017 | 49.37 | 49.95 | 49.28 | 49.89 | 37,661 | +0.44(+0.89%) |
Mar 27, 2017 | 48.77 | 49.55 | 48.60 | 49.45 | 170,388 | -0.07(-0.15%) |
Mar 24, 2017 | 49.65 | 49.84 | 49.23 | 49.52 | 23,115 | -0.03(-0.06%) |
Mar 23, 2017 | 49.16 | 49.82 | 49.14 | 49.55 | 53,257 | +0.47(+0.95%) |
Mar 22, 2017 | 48.96 | 49.11 | 48.68 | 49.09 | 41,328 | -0.12(-0.25%) |
Mar 21, 2017 | 50.83 | 50.83 | 49.15 | 49.21 | 146,436 | -1.42(-2.80%) |
Mar 20, 2017 | 51.00 | 51.00 | 50.50 | 50.62 | 20,834 | -0.40(-0.79%) |
Mar 17, 2017 | 50.87 | 51.09 | 50.54 | 51.02 | 38,688 | +0.27(+0.53%) |
Mar 16, 2017 | 50.75 | 50.88 | 50.63 | 50.75 | 22,451 | +0.13(+0.26%) |
Mar 15, 2017 | 50.01 | 50.70 | 49.92 | 50.62 | 30,894 | +0.87(+1.74%) |
Mar 14, 2017 | 49.78 | 49.89 | 49.41 | 49.76 | 78,446 | -0.22(-0.45%) |
Mar 13, 2017 | 49.83 | 50.11 | 49.83 | 49.98 | 61,217 | +0.13(+0.26%) |
Mar 10, 2017 | 49.95 | 50.00 | 49.51 | 49.85 | 24,679 | +0.27(+0.55%) |
Mar 09, 2017 | 49.97 | 50.13 | 49.51 | 49.58 | 41,784 | -0.36(-0.73%) |
Mar 08, 2017 | 50.32 | 50.47 | 49.92 | 49.94 | 40,411 | -0.21(-0.41%) |
Mar 07, 2017 | 50.47 | 50.49 | 50.11 | 50.15 | 35,895 | -0.41(-0.81%) |
Mar 06, 2017 | 50.72 | 50.73 | 50.34 | 50.56 | 24,265 | -0.39(-0.77%) |
Mar 03, 2017 | 51.11 | 51.26 | 50.73 | 50.95 | 27,719 | -0.14(-0.27%) |
Mar 02, 2017 | 51.57 | 51.58 | 51.09 | 51.09 | 73,629 | -0.49(-0.96%) |
Mar 01, 2017 | 51.45 | 51.79 | 51.45 | 51.58 | 33,688 | +0.88(+1.73%) |
Feb 28, 2017 | 51.46 | 51.46 | 50.70 | 50.71 | 73,184 | -0.88(-1.71%) |
Feb 27, 2017 | 51.19 | 51.61 | 51.04 | 51.59 | 37,793 | +0.39(+0.76%) |
Feb 24, 2017 | 50.87 | 51.20 | 50.61 | 51.20 | 27,044 | +0.04(+0.07%) |
Feb 23, 2017 | 51.85 | 51.85 | 50.95 | 51.16 | 35,160 | -0.50(-0.97%) |
Feb 22, 2017 | 51.75 | 51.83 | 51.56 | 51.67 | 106,309 | -0.21(-0.41%) |
Feb 21, 2017 | 51.63 | 51.95 | 51.57 | 51.88 | 26,879 | +0.39(+0.76%) |
Feb 17, 2017 | 51.49 | 51.49 | 51.49 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 51.63 | 51.74 | 51.21 | 51.47 | 22,192 | -0.21(-0.40%) |
Feb 15, 2017 | 51.28 | 51.76 | 51.17 | 51.68 | 45,686 | +0.34(+0.65%) |
Feb 14, 2017 | 51.11 | 51.42 | 50.98 | 51.34 | 116,894 | +0.12(+0.24%) |
Feb 13, 2017 | 51.45 | 51.64 | 51.14 | 51.22 | 55,330 | +0.14(+0.27%) |
Feb 10, 2017 | 50.92 | 51.18 | 50.79 | 51.08 | 91,412 | +0.48(+0.96%) |
Feb 09, 2017 | 49.97 | 50.78 | 49.97 | 50.60 | 561,623 | +0.75(+1.50%) |
Feb 08, 2017 | 49.84 | 49.92 | 49.41 | 49.85 | 59,915 | -0.10(-0.21%) |
Feb 07, 2017 | 50.32 | 50.40 | 49.83 | 49.95 | 46,139 | -0.25(-0.50%) |
Feb 06, 2017 | 50.60 | 50.67 | 50.11 | 50.20 | 40,472 | -0.44(-0.87%) |
Feb 03, 2017 | 50.44 | 50.67 | 50.16 | 50.65 | 53,968 | +0.61(+1.22%) |
Feb 02, 2017 | 50.34 | 50.34 | 49.88 | 50.04 | 52,792 | -0.19(-0.37%) |
Feb 01, 2017 | 50.67 | 50.82 | 50.07 | 50.22 | 37,558 | +0.00(+0.00%) |
Jan 31, 2017 | 49.81 | 50.37 | 49.63 | 50.22 | 53,042 | +0.31(+0.62%) |
Jan 30, 2017 | 50.47 | 50.47 | 49.53 | 49.92 | 30,590 | -0.80(-1.58%) |
Jan 27, 2017 | 51.04 | 51.04 | 50.45 | 50.72 | 39,984 | -0.26(-0.51%) |
Jan 26, 2017 | 51.30 | 51.34 | 50.88 | 50.98 | 74,750 | -0.22(-0.44%) |
Jan 25, 2017 | 51.10 | 51.30 | 51.09 | 51.20 | 60,840 | +0.57(+1.12%) |
Jan 24, 2017 | 50.03 | 50.74 | 49.94 | 50.63 | 41,910 | +0.90(+1.82%) |
Jan 23, 2017 | 49.79 | 49.95 | 49.52 | 49.73 | 44,507 | -0.21(-0.43%) |
Jan 20, 2017 | 50.00 | 50.11 | 49.75 | 49.94 | 46,888 | +0.21(+0.41%) |
Jan 19, 2017 | 50.20 | 50.40 | 49.55 | 49.74 | 35,579 | -0.45(-0.89%) |
Jan 18, 2017 | 50.07 | 50.24 | 49.88 | 50.19 | 104,246 | +0.11(+0.22%) |
Jan 17, 2017 | 50.53 | 50.53 | 49.98 | 50.07 | 68,208 | -0.60(-1.18%) |
Jan 13, 2017 | 50.67 | 50.67 | 50.67 | 0 | +0.35(+0.70%) | |
Jan 12, 2017 | 50.71 | 50.72 | 49.67 | 50.32 | 106,792 | -0.53(-1.05%) |
Jan 11, 2017 | 50.73 | 50.86 | 50.45 | 50.85 | 67,813 | +0.17(+0.33%) |
Jan 10, 2017 | 50.04 | 50.72 | 50.04 | 50.68 | 72,552 | +0.63(+1.25%) |
Jan 09, 2017 | 50.34 | 50.36 | 49.97 | 50.06 | 62,635 | -0.21(-0.43%) |
Jan 06, 2017 | 50.63 | 50.63 | 50.25 | 50.27 | 103,671 | -0.31(-0.61%) |
Jan 05, 2017 | 51.32 | 51.32 | 50.34 | 50.58 | 92,275 | -0.72(-1.40%) |
Jan 04, 2017 | 50.60 | 51.39 | 50.55 | 51.30 | 101,029 | +0.78(+1.55%) |