Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.00 | 55.60 | 53.00 | 55.05 | 529,362 | +1.95(+3.67%) |
Mar 30, 2017 | 52.10 | 53.35 | 51.55 | 53.10 | 332,373 | +1.05(+2.02%) |
Mar 29, 2017 | 51.25 | 52.15 | 51.00 | 52.05 | 367,822 | +0.65(+1.26%) |
Mar 28, 2017 | 50.40 | 51.55 | 50.20 | 51.40 | 237,778 | +0.80(+1.58%) |
Mar 27, 2017 | 50.05 | 50.75 | 49.95 | 50.60 | 180,802 | +0.15(+0.30%) |
Mar 24, 2017 | 51.00 | 51.10 | 50.02 | 50.45 | 236,213 | -0.45(-0.88%) |
Mar 23, 2017 | 50.70 | 51.50 | 50.05 | 50.90 | 312,598 | +0.00(+0.00%) |
Mar 22, 2017 | 50.30 | 50.92 | 50.15 | 50.90 | 247,849 | +0.65(+1.29%) |
Mar 21, 2017 | 51.15 | 51.55 | 50.20 | 50.25 | 384,355 | -0.65(-1.28%) |
Mar 20, 2017 | 51.35 | 51.60 | 50.75 | 50.90 | 293,322 | -0.40(-0.78%) |
Mar 17, 2017 | 50.05 | 51.40 | 50.00 | 51.30 | 486,757 | +1.25(+2.50%) |
Mar 16, 2017 | 50.65 | 50.75 | 49.90 | 50.05 | 240,636 | -0.70(-1.38%) |
Mar 15, 2017 | 49.90 | 51.05 | 49.40 | 50.75 | 367,813 | +1.00(+2.01%) |
Mar 14, 2017 | 50.55 | 50.83 | 49.55 | 49.75 | 327,751 | -0.90(-1.78%) |
Mar 13, 2017 | 50.60 | 50.85 | 50.15 | 50.65 | 298,651 | +0.05(+0.10%) |
Mar 10, 2017 | 51.25 | 51.35 | 49.85 | 50.60 | 546,294 | -0.50(-0.98%) |
Mar 09, 2017 | 52.35 | 52.65 | 51.00 | 51.10 | 418,356 | -1.25(-2.39%) |
Mar 08, 2017 | 52.55 | 53.05 | 52.08 | 52.35 | 396,548 | -0.15(-0.29%) |
Mar 07, 2017 | 53.10 | 53.95 | 52.45 | 52.50 | 281,023 | -0.84(-1.57%) |
Mar 06, 2017 | 54.60 | 54.80 | 53.30 | 53.34 | 340,861 | -1.66(-3.02%) |
Mar 03, 2017 | 55.15 | 55.50 | 54.55 | 55.00 | 292,695 | -0.30(-0.54%) |
Mar 02, 2017 | 56.20 | 56.45 | 55.05 | 55.30 | 305,974 | -1.10(-1.95%) |
Mar 01, 2017 | 56.95 | 57.10 | 56.35 | 56.40 | 430,765 | +0.05(+0.09%) |
Feb 28, 2017 | 57.10 | 57.40 | 55.95 | 56.35 | 530,247 | -1.05(-1.83%) |
Feb 27, 2017 | 55.90 | 57.45 | 55.67 | 57.40 | 443,862 | +1.50(+2.68%) |
Feb 24, 2017 | 55.05 | 55.95 | 55.05 | 55.90 | 194,110 | +0.30(+0.54%) |
Feb 23, 2017 | 54.65 | 55.85 | 54.65 | 55.60 | 514,113 | +0.90(+1.65%) |
Feb 22, 2017 | 54.90 | 54.90 | 54.35 | 54.70 | 226,598 | -0.20(-0.36%) |
Feb 21, 2017 | 54.40 | 55.11 | 53.60 | 54.90 | 388,424 | +0.55(+1.01%) |
Feb 17, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.85 | 54.35 | 52.75 | 54.30 | 455,657 | +1.55(+2.94%) |
Feb 15, 2017 | 52.65 | 52.75 | 51.85 | 52.75 | 171,099 | +0.10(+0.19%) |
Feb 14, 2017 | 51.85 | 52.95 | 51.50 | 52.65 | 249,155 | +0.55(+1.06%) |
Feb 13, 2017 | 52.55 | 52.80 | 51.70 | 52.10 | 353,078 | -0.40(-0.76%) |
Feb 10, 2017 | 51.70 | 53.40 | 51.45 | 52.50 | 406,792 | +1.10(+2.14%) |
Feb 09, 2017 | 52.00 | 52.60 | 51.35 | 51.40 | 355,997 | -0.35(-0.68%) |
Feb 08, 2017 | 53.75 | 53.75 | 51.35 | 51.75 | 581,623 | -3.05(-5.57%) |
Feb 07, 2017 | 56.30 | 56.30 | 54.60 | 54.80 | 464,216 | -1.50(-2.66%) |
Feb 06, 2017 | 58.30 | 58.90 | 55.70 | 56.30 | 831,384 | -1.95(-3.35%) |
Feb 03, 2017 | 54.75 | 62.50 | 54.75 | 58.25 | 1,811,548 | +7.25(+14.22%) |
Feb 02, 2017 | 51.65 | 51.95 | 50.35 | 51.00 | 685,433 | -0.65(-1.26%) |
Feb 01, 2017 | 52.55 | 53.25 | 51.25 | 51.65 | 444,881 | -0.80(-1.53%) |
Jan 31, 2017 | 50.90 | 52.85 | 50.85 | 52.45 | 420,573 | +1.45(+2.84%) |
Jan 30, 2017 | 52.80 | 52.80 | 50.95 | 51.00 | 313,574 | -2.30(-4.32%) |
Jan 27, 2017 | 52.90 | 53.70 | 52.85 | 53.30 | 179,463 | +0.50(+0.95%) |
Jan 26, 2017 | 54.35 | 54.45 | 52.60 | 52.80 | 266,791 | -1.65(-3.03%) |
Jan 25, 2017 | 53.70 | 54.95 | 53.70 | 54.45 | 203,262 | +1.10(+2.06%) |
Jan 24, 2017 | 52.80 | 53.50 | 51.95 | 53.35 | 261,195 | +0.51(+0.97%) |
Jan 23, 2017 | 54.05 | 54.15 | 52.50 | 52.84 | 273,594 | -1.20(-2.22%) |
Jan 20, 2017 | 54.05 | 54.85 | 53.45 | 54.04 | 329,404 | +0.04(+0.07%) |
Jan 19, 2017 | 54.70 | 54.85 | 53.70 | 54.00 | 164,039 | -0.75(-1.37%) |
Jan 18, 2017 | 54.35 | 54.75 | 54.05 | 54.75 | 123,156 | +0.70(+1.30%) |
Jan 17, 2017 | 55.65 | 55.65 | 53.85 | 54.05 | 154,390 | -1.80(-3.22%) |
Jan 13, 2017 | 55.85 | 55.85 | 55.85 | 0 | +0.65(+1.18%) | |
Jan 12, 2017 | 55.70 | 56.00 | 54.81 | 55.20 | 152,039 | -0.90(-1.60%) |
Jan 11, 2017 | 55.80 | 57.05 | 55.38 | 56.10 | 204,243 | +0.10(+0.18%) |
Jan 10, 2017 | 56.10 | 57.10 | 55.25 | 56.00 | 205,819 | -0.05(-0.09%) |
Jan 09, 2017 | 56.75 | 57.40 | 55.05 | 56.05 | 350,112 | -0.70(-1.23%) |
Jan 06, 2017 | 56.15 | 57.25 | 56.05 | 56.75 | 241,306 | +0.75(+1.34%) |
Jan 05, 2017 | 55.95 | 56.95 | 55.95 | 56.00 | 285,136 | +0.25(+0.45%) |
Jan 04, 2017 | 53.70 | 56.25 | 53.50 | 55.75 | 435,345 | +2.35(+4.40%) |