Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.09 | 52.42 | 51.63 | 52.01 | 855,332 | -0.10(-0.19%) |
Mar 30, 2017 | 50.51 | 52.31 | 50.51 | 52.11 | 1,115,397 | +1.67(+3.31%) |
Mar 29, 2017 | 50.53 | 50.95 | 49.99 | 50.44 | 755,081 | -0.08(-0.16%) |
Mar 28, 2017 | 49.53 | 50.86 | 48.78 | 50.52 | 821,433 | +0.69(+1.38%) |
Mar 27, 2017 | 48.36 | 49.98 | 47.56 | 49.83 | 983,939 | +0.18(+0.36%) |
Mar 24, 2017 | 50.01 | 50.28 | 49.22 | 49.65 | 1,036,738 | -0.11(-0.22%) |
Mar 23, 2017 | 49.30 | 50.53 | 49.05 | 49.76 | 1,248,774 | +0.51(+1.04%) |
Mar 22, 2017 | 49.85 | 47.93 | 49.25 | 1,319,228 | -0.03(-0.06%) | |
Mar 21, 2017 | 53.42 | 53.42 | 48.82 | 49.28 | 2,975,591 | -3.75(-7.07%) |
Mar 20, 2017 | 53.80 | 53.80 | 53.01 | 53.03 | 768,682 | -0.93(-1.72%) |
Mar 17, 2017 | 54.34 | 54.78 | 53.67 | 53.96 | 2,282,297 | -0.46(-0.85%) |
Mar 16, 2017 | 54.53 | 54.95 | 54.06 | 54.42 | 1,011,377 | +0.15(+0.28%) |
Mar 15, 2017 | 54.91 | 55.49 | 53.94 | 54.27 | 1,106,344 | -0.29(-0.53%) |
Mar 14, 2017 | 54.06 | 54.67 | 53.65 | 54.56 | 573,096 | -0.16(-0.29%) |
Mar 13, 2017 | 54.35 | 55.05 | 54.22 | 54.72 | 611,471 | +0.27(+0.50%) |
Mar 10, 2017 | 55.16 | 55.58 | 53.78 | 54.45 | 961,739 | -0.34(-0.62%) |
Mar 09, 2017 | 54.50 | 55.23 | 54.50 | 54.79 | 724,522 | +0.35(+0.64%) |
Mar 08, 2017 | 55.65 | 55.85 | 54.42 | 54.44 | 957,193 | -0.61(-1.11%) |
Mar 07, 2017 | 55.47 | 55.97 | 54.99 | 55.05 | 930,244 | -0.35(-0.63%) |
Mar 06, 2017 | 55.57 | 55.82 | 55.03 | 55.40 | 927,499 | -0.84(-1.48%) |
Mar 03, 2017 | 55.43 | 56.31 | 55.28 | 56.23 | 1,035,402 | +1.09(+1.97%) |
Mar 02, 2017 | 56.47 | 56.50 | 55.09 | 55.15 | 703,331 | -1.30(-2.30%) |
Mar 01, 2017 | 56.25 | 56.86 | 54.96 | 56.45 | 1,269,295 | +1.72(+3.14%) |
Feb 28, 2017 | 55.14 | 55.41 | 54.71 | 54.73 | 994,328 | -0.69(-1.25%) |
Feb 27, 2017 | 55.27 | 55.76 | 55.16 | 55.42 | 1,038,943 | +0.15(+0.27%) |
Feb 24, 2017 | 54.78 | 55.35 | 54.59 | 55.27 | 943,074 | -0.27(-0.49%) |
Feb 23, 2017 | 55.00 | 55.71 | 54.03 | 55.54 | 1,548,006 | +0.56(+1.02%) |
Feb 22, 2017 | 55.07 | 55.28 | 54.75 | 54.98 | 885,781 | -0.45(-0.81%) |
Feb 21, 2017 | 55.34 | 55.65 | 54.83 | 55.43 | 1,248,543 | +0.32(+0.58%) |
Feb 17, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.43(-0.77%) | |
Feb 16, 2017 | 55.83 | 55.96 | 55.11 | 55.54 | 1,079,374 | -0.50(-0.89%) |
Feb 15, 2017 | 55.83 | 56.34 | 55.58 | 56.04 | 947,295 | +0.15(+0.27%) |
Feb 14, 2017 | 55.40 | 56.27 | 55.36 | 55.89 | 1,142,897 | +0.36(+0.65%) |
Feb 13, 2017 | 55.84 | 56.28 | 55.41 | 55.53 | 852,294 | -0.03(-0.05%) |
Feb 10, 2017 | 55.39 | 55.74 | 54.93 | 55.56 | 818,871 | +0.60(+1.09%) |
Feb 09, 2017 | 54.93 | 55.21 | 53.76 | 54.96 | 766,393 | +1.44(+2.69%) |
Feb 08, 2017 | 54.21 | 54.21 | 52.88 | 53.52 | 961,695 | -0.99(-1.82%) |
Feb 07, 2017 | 54.72 | 54.91 | 54.16 | 54.51 | 540,974 | +0.09(+0.17%) |
Feb 06, 2017 | 54.99 | 55.40 | 54.33 | 54.42 | 685,637 | -0.86(-1.56%) |
Feb 03, 2017 | 54.81 | 55.45 | 54.67 | 55.28 | 1,415,018 | +1.33(+2.47%) |
Feb 02, 2017 | 54.33 | 54.40 | 53.45 | 53.95 | 1,106,677 | -0.86(-1.57%) |
Feb 01, 2017 | 55.50 | 56.49 | 54.37 | 54.81 | 940,027 | -0.06(-0.11%) |
Jan 31, 2017 | 54.89 | 55.72 | 54.61 | 54.87 | 1,123,404 | -0.27(-0.49%) |
Jan 30, 2017 | 55.69 | 55.76 | 54.64 | 55.14 | 1,326,693 | -1.11(-1.97%) |
Jan 27, 2017 | 56.00 | 56.26 | 55.50 | 56.25 | 1,117,051 | +0.25(+0.45%) |
Jan 26, 2017 | 56.00 | 56.14 | 55.58 | 56.00 | 1,615,991 | +0.25(+0.45%) |
Jan 25, 2017 | 55.47 | 55.99 | 54.82 | 55.75 | 2,165,425 | +1.14(+2.09%) |
Jan 24, 2017 | 52.74 | 54.70 | 52.74 | 54.61 | 1,881,408 | +2.07(+3.94%) |
Jan 23, 2017 | 52.39 | 52.77 | 51.70 | 52.54 | 858,956 | -0.09(-0.17%) |
Jan 20, 2017 | 50.90 | 52.82 | 50.90 | 52.63 | 1,525,772 | +1.71(+3.36%) |
Jan 19, 2017 | 52.06 | 52.30 | 50.84 | 50.92 | 1,722,481 | -1.21(-2.32%) |
Jan 18, 2017 | 52.74 | 52.99 | 51.17 | 52.13 | 1,301,678 | +0.01(+0.02%) |
Jan 17, 2017 | 52.98 | 53.22 | 50.60 | 52.12 | 2,178,661 | -1.34(-2.51%) |
Jan 13, 2017 | 53.46 | 53.46 | 53.46 | 0 | +1.42(+2.73%) | |
Jan 12, 2017 | 52.99 | 53.23 | 51.50 | 52.04 | 1,637,334 | -1.47(-2.75%) |
Jan 11, 2017 | 53.17 | 53.52 | 52.53 | 53.51 | 1,531,005 | +0.46(+0.87%) |
Jan 10, 2017 | 52.71 | 53.40 | 52.63 | 53.05 | 1,178,051 | +0.17(+0.32%) |
Jan 09, 2017 | 52.13 | 52.96 | 51.29 | 52.88 | 1,514,338 | +0.52(+0.99%) |
Jan 06, 2017 | 52.60 | 52.84 | 52.15 | 52.36 | 1,074,177 | -0.02(-0.04%) |
Jan 05, 2017 | 53.51 | 53.70 | 51.52 | 52.38 | 906,361 | -1.32(-2.46%) |
Jan 04, 2017 | 53.38 | 54.09 | 53.11 | 53.70 | 1,231,504 | +0.79(+1.49%) |