Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.88 | 50.26 | 49.77 | 49.89 | 313,210 | -0.15(-0.30%) |
Mar 30, 2017 | 49.59 | 50.13 | 49.59 | 50.03 | 252,813 | +0.42(+0.85%) |
Mar 29, 2017 | 49.06 | 49.78 | 48.78 | 49.61 | 520,199 | +0.57(+1.17%) |
Mar 28, 2017 | 48.39 | 49.11 | 48.24 | 49.04 | 455,023 | +0.64(+1.32%) |
Mar 27, 2017 | 48.37 | 48.51 | 48.08 | 48.40 | 564,534 | -0.67(-1.37%) |
Mar 24, 2017 | 49.51 | 49.85 | 48.87 | 49.07 | 317,769 | -0.42(-0.85%) |
Mar 23, 2017 | 49.65 | 50.00 | 49.31 | 49.50 | 372,341 | -0.15(-0.30%) |
Mar 22, 2017 | 49.40 | 49.72 | 49.16 | 49.65 | 423,719 | +0.25(+0.50%) |
Mar 21, 2017 | 50.53 | 50.82 | 49.35 | 49.40 | 616,061 | -1.01(-2.01%) |
Mar 20, 2017 | 50.57 | 50.57 | 50.11 | 50.41 | 520,358 | -0.12(-0.23%) |
Mar 17, 2017 | 50.28 | 50.85 | 50.17 | 50.52 | 1,092,225 | +0.22(+0.44%) |
Mar 16, 2017 | 50.36 | 50.56 | 50.18 | 50.30 | 401,475 | -0.01(-0.02%) |
Mar 15, 2017 | 49.46 | 50.46 | 49.23 | 50.31 | 899,794 | +1.14(+2.33%) |
Mar 14, 2017 | 49.04 | 49.19 | 48.53 | 49.16 | 640,771 | +0.04(+0.08%) |
Mar 13, 2017 | 49.52 | 49.57 | 49.07 | 49.12 | 763,984 | -0.21(-0.42%) |
Mar 10, 2017 | 49.36 | 49.45 | 48.80 | 49.33 | 550,014 | +0.27(+0.54%) |
Mar 09, 2017 | 49.69 | 49.84 | 48.82 | 49.06 | 721,637 | -0.52(-1.05%) |
Mar 08, 2017 | 50.32 | 50.59 | 49.59 | 49.59 | 1,013,847 | -0.62(-1.24%) |
Mar 07, 2017 | 50.56 | 50.97 | 50.16 | 50.21 | 759,400 | -0.45(-0.88%) |
Mar 06, 2017 | 50.45 | 50.79 | 50.27 | 50.66 | 466,942 | -0.27(-0.54%) |
Mar 03, 2017 | 50.68 | 50.97 | 50.28 | 50.93 | 473,505 | +0.37(+0.74%) |
Mar 02, 2017 | 51.51 | 51.58 | 50.52 | 50.56 | 766,574 | -1.17(-2.26%) |
Mar 01, 2017 | 51.37 | 51.94 | 51.14 | 51.73 | 772,130 | +1.23(+2.43%) |
Feb 28, 2017 | 50.96 | 51.41 | 50.42 | 50.50 | 831,069 | -0.82(-1.60%) |
Feb 27, 2017 | 51.01 | 51.54 | 50.92 | 51.32 | 532,577 | +0.15(+0.29%) |
Feb 24, 2017 | 50.47 | 51.17 | 50.34 | 51.17 | 548,749 | +0.39(+0.77%) |
Feb 23, 2017 | 52.18 | 52.37 | 50.73 | 50.78 | 1,730,693 | -1.46(-2.79%) |
Feb 22, 2017 | 52.45 | 52.64 | 52.17 | 52.24 | 1,201,793 | -0.31(-0.58%) |
Feb 21, 2017 | 53.13 | 53.13 | 52.27 | 52.55 | 1,459,526 | -0.50(-0.94%) |
Feb 17, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 53.43 | 53.43 | 52.64 | 52.89 | 954,803 | -0.56(-1.04%) |
Feb 15, 2017 | 52.99 | 53.45 | 52.83 | 53.45 | 662,985 | +0.19(+0.36%) |
Feb 14, 2017 | 53.12 | 53.28 | 52.89 | 53.26 | 754,984 | +0.07(+0.12%) |
Feb 13, 2017 | 53.67 | 53.80 | 53.18 | 53.19 | 923,356 | -0.36(-0.67%) |
Feb 10, 2017 | 53.38 | 53.59 | 52.97 | 53.55 | 668,866 | +0.35(+0.65%) |
Feb 09, 2017 | 53.28 | 53.35 | 52.81 | 53.20 | 2,352,589 | +0.19(+0.36%) |
Feb 08, 2017 | 52.95 | 53.18 | 52.61 | 53.01 | 1,250,547 | +0.08(+0.16%) |
Feb 07, 2017 | 52.73 | 53.08 | 51.70 | 52.93 | 1,654,598 | +0.73(+1.39%) |
Feb 06, 2017 | 52.18 | 52.39 | 51.94 | 52.20 | 1,483,005 | -0.06(-0.11%) |
Feb 03, 2017 | 52.06 | 52.29 | 51.77 | 52.26 | 421,385 | +0.65(+1.25%) |
Feb 02, 2017 | 51.69 | 51.81 | 51.13 | 51.61 | 1,095,957 | +0.01(+0.02%) |
Feb 01, 2017 | 51.92 | 52.35 | 51.51 | 51.61 | 906,694 | -0.34(-0.65%) |
Jan 31, 2017 | 52.11 | 52.11 | 51.45 | 51.94 | 954,938 | -0.25(-0.48%) |
Jan 30, 2017 | 52.20 | 52.26 | 51.67 | 52.19 | 1,190,710 | -0.30(-0.57%) |
Jan 27, 2017 | 52.71 | 52.90 | 52.27 | 52.49 | 581,576 | -0.03(-0.06%) |
Jan 26, 2017 | 52.84 | 53.03 | 52.48 | 52.52 | 562,749 | -0.41(-0.78%) |
Jan 25, 2017 | 52.90 | 53.25 | 52.85 | 52.94 | 1,165,038 | +0.44(+0.84%) |
Jan 24, 2017 | 51.98 | 52.71 | 51.69 | 52.50 | 859,683 | +1.02(+1.98%) |
Jan 23, 2017 | 51.53 | 51.74 | 51.25 | 51.48 | 646,728 | -0.03(-0.06%) |
Jan 20, 2017 | 51.25 | 51.52 | 51.03 | 51.51 | 1,679,095 | +0.50(+0.97%) |
Jan 19, 2017 | 51.32 | 51.50 | 50.70 | 51.02 | 964,717 | -0.02(-0.05%) |
Jan 18, 2017 | 50.35 | 51.04 | 50.35 | 51.04 | 1,088,787 | +0.88(+1.75%) |
Jan 17, 2017 | 50.14 | 50.46 | 49.87 | 50.17 | 1,099,692 | -0.19(-0.38%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.19(+0.38%) | |
Jan 12, 2017 | 50.17 | 50.36 | 49.50 | 50.17 | 552,409 | -0.17(-0.33%) |
Jan 11, 2017 | 49.86 | 50.34 | 49.86 | 50.33 | 613,045 | +0.42(+0.85%) |
Jan 10, 2017 | 49.95 | 50.40 | 49.63 | 49.91 | 1,339,006 | -0.12(-0.25%) |
Jan 09, 2017 | 50.04 | 50.24 | 49.59 | 50.03 | 1,275,914 | -0.04(-0.08%) |
Jan 06, 2017 | 49.51 | 50.21 | 48.90 | 50.08 | 675,646 | +0.16(+0.31%) |
Jan 05, 2017 | 49.90 | 50.29 | 49.66 | 49.92 | 1,344,896 | -0.20(-0.40%) |
Jan 04, 2017 | 48.72 | 50.28 | 48.72 | 50.12 | 1,919,479 | +1.89(+3.91%) |