Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.35 | 52.83 | 52.33 | 52.63 | 612,205 | +0.32(+0.62%) |
Mar 30, 2017 | 52.14 | 52.57 | 52.06 | 52.31 | 400,410 | +0.11(+0.21%) |
Mar 29, 2017 | 51.43 | 52.27 | 51.43 | 52.21 | 666,393 | +0.52(+1.00%) |
Mar 28, 2017 | 51.10 | 51.78 | 50.82 | 51.69 | 1,122,205 | +0.57(+1.11%) |
Mar 27, 2017 | 50.87 | 51.23 | 50.39 | 51.12 | 365,017 | -0.19(-0.36%) |
Mar 24, 2017 | 51.71 | 52.01 | 51.10 | 51.31 | 474,210 | -0.35(-0.68%) |
Mar 23, 2017 | 51.32 | 51.87 | 51.31 | 51.66 | 555,782 | +0.32(+0.63%) |
Mar 22, 2017 | 50.36 | 51.46 | 50.33 | 51.34 | 698,168 | +0.73(+1.45%) |
Mar 21, 2017 | 52.36 | 52.55 | 50.51 | 50.61 | 968,557 | -1.41(-2.72%) |
Mar 20, 2017 | 52.12 | 52.27 | 51.77 | 52.02 | 511,910 | +0.09(+0.17%) |
Mar 17, 2017 | 52.40 | 52.58 | 51.91 | 51.93 | 1,192,651 | -0.28(-0.54%) |
Mar 16, 2017 | 51.57 | 52.98 | 51.33 | 52.22 | 1,138,527 | +1.31(+2.57%) |
Mar 15, 2017 | 50.56 | 51.05 | 50.25 | 50.91 | 606,338 | +0.69(+1.38%) |
Mar 14, 2017 | 50.44 | 50.44 | 49.56 | 50.22 | 634,645 | -0.23(-0.46%) |
Mar 13, 2017 | 50.07 | 50.48 | 49.98 | 50.45 | 539,761 | +0.33(+0.66%) |
Mar 10, 2017 | 49.69 | 50.35 | 49.49 | 50.12 | 921,783 | +0.74(+1.50%) |
Mar 09, 2017 | 49.72 | 49.95 | 48.96 | 49.38 | 948,526 | -0.36(-0.73%) |
Mar 08, 2017 | 49.97 | 50.50 | 49.73 | 49.74 | 673,348 | -0.39(-0.78%) |
Mar 07, 2017 | 51.20 | 51.20 | 50.07 | 50.13 | 803,176 | -0.07(-0.14%) |
Mar 06, 2017 | 50.24 | 50.46 | 50.08 | 50.20 | 641,062 | -0.33(-0.66%) |
Mar 03, 2017 | 51.01 | 51.13 | 50.29 | 50.53 | 903,358 | -0.63(-1.24%) |
Mar 02, 2017 | 51.17 | 51.31 | 50.74 | 51.16 | 966,314 | -0.01(-0.02%) |
Mar 01, 2017 | 50.55 | 51.28 | 50.55 | 51.17 | 918,737 | +1.11(+2.22%) |
Feb 28, 2017 | 50.64 | 50.76 | 50.04 | 50.06 | 772,883 | -0.57(-1.12%) |
Feb 27, 2017 | 50.52 | 50.75 | 50.22 | 50.63 | 597,249 | +0.05(+0.10%) |
Feb 24, 2017 | 49.97 | 50.71 | 49.55 | 50.58 | 802,714 | +0.59(+1.19%) |
Feb 23, 2017 | 51.01 | 51.03 | 49.91 | 49.98 | 996,064 | -0.92(-1.80%) |
Feb 22, 2017 | 51.88 | 52.12 | 50.89 | 50.90 | 942,214 | -1.20(-2.30%) |
Feb 21, 2017 | 52.50 | 52.57 | 51.47 | 52.10 | 1,025,963 | -0.12(-0.22%) |
Feb 17, 2017 | 52.22 | 52.22 | 52.22 | 0 | -2.48(-4.53%) | |
Feb 16, 2017 | 54.99 | 56.03 | 53.91 | 54.69 | 1,023,406 | -0.87(-1.56%) |
Feb 15, 2017 | 55.10 | 55.62 | 54.38 | 55.56 | 871,708 | +0.50(+0.90%) |
Feb 14, 2017 | 55.08 | 55.16 | 54.56 | 55.06 | 539,799 | +0.17(+0.30%) |
Feb 13, 2017 | 55.24 | 55.27 | 54.59 | 54.90 | 518,278 | +0.15(+0.27%) |
Feb 10, 2017 | 54.82 | 54.86 | 54.48 | 54.75 | 321,786 | +0.06(+0.11%) |
Feb 09, 2017 | 54.58 | 54.85 | 54.41 | 54.69 | 430,346 | +0.28(+0.52%) |
Feb 08, 2017 | 54.23 | 54.47 | 53.92 | 54.41 | 404,693 | +0.01(+0.02%) |
Feb 07, 2017 | 54.10 | 54.60 | 54.03 | 54.40 | 590,919 | +0.42(+0.78%) |
Feb 06, 2017 | 54.08 | 54.35 | 53.83 | 53.98 | 377,500 | -0.37(-0.68%) |
Feb 03, 2017 | 53.86 | 54.36 | 53.74 | 54.35 | 532,716 | +0.72(+1.35%) |
Feb 02, 2017 | 53.37 | 53.82 | 52.99 | 53.63 | 478,818 | +0.18(+0.33%) |
Feb 01, 2017 | 53.68 | 53.87 | 53.27 | 53.45 | 456,711 | +0.11(+0.20%) |
Jan 31, 2017 | 53.18 | 53.43 | 52.43 | 53.35 | 471,587 | +0.30(+0.57%) |
Jan 30, 2017 | 53.85 | 53.85 | 52.80 | 53.04 | 543,586 | -1.17(-2.16%) |
Jan 27, 2017 | 54.14 | 54.23 | 53.80 | 54.21 | 408,128 | -0.02(-0.04%) |
Jan 26, 2017 | 53.40 | 54.26 | 53.21 | 54.23 | 735,326 | +1.03(+1.94%) |
Jan 25, 2017 | 52.55 | 53.78 | 51.75 | 53.20 | 1,151,189 | +0.06(+0.11%) |
Jan 24, 2017 | 53.43 | 53.89 | 53.05 | 53.14 | 496,621 | -0.01(-0.02%) |
Jan 23, 2017 | 53.02 | 53.36 | 52.67 | 53.15 | 681,241 | +0.07(+0.13%) |
Jan 20, 2017 | 53.51 | 54.16 | 52.98 | 53.08 | 716,620 | -0.36(-0.68%) |
Jan 19, 2017 | 53.29 | 54.10 | 53.29 | 53.44 | 1,008,915 | +0.36(+0.68%) |
Jan 18, 2017 | 53.17 | 53.45 | 52.85 | 53.08 | 1,332,210 | +0.09(+0.17%) |
Jan 17, 2017 | 53.88 | 53.94 | 52.97 | 53.00 | 512,844 | -0.94(-1.74%) |
Jan 13, 2017 | 53.93 | 53.93 | 53.93 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.08 | 54.08 | 53.17 | 53.52 | 455,477 | -0.59(-1.10%) |
Jan 11, 2017 | 53.76 | 54.31 | 53.33 | 54.12 | 512,664 | +0.32(+0.60%) |
Jan 10, 2017 | 53.70 | 54.19 | 53.50 | 53.80 | 572,213 | +0.38(+0.71%) |
Jan 09, 2017 | 53.57 | 53.82 | 53.26 | 53.41 | 779,671 | -0.19(-0.35%) |
Jan 06, 2017 | 53.93 | 54.07 | 52.96 | 53.60 | 702,164 | -0.27(-0.51%) |
Jan 05, 2017 | 54.70 | 55.07 | 53.61 | 53.87 | 832,219 | -0.77(-1.41%) |
Jan 04, 2017 | 54.88 | 55.09 | 54.33 | 54.64 | 802,841 | +0.14(+0.25%) |