Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.01 | 46.76 | 45.31 | 45.79 | 472,122 | -0.18(-0.38%) |
Mar 30, 2017 | 46.45 | 46.67 | 45.42 | 45.97 | 291,372 | -0.57(-1.23%) |
Mar 29, 2017 | 45.75 | 46.76 | 45.66 | 46.54 | 268,020 | +0.79(+1.73%) |
Mar 28, 2017 | 45.70 | 45.79 | 45.13 | 45.75 | 355,191 | -0.18(-0.38%) |
Mar 27, 2017 | 45.44 | 46.69 | 45.18 | 45.92 | 234,003 | +0.09(+0.19%) |
Mar 24, 2017 | 45.92 | 46.05 | 45.53 | 45.83 | 288,966 | +0.00(+0.00%) |
Mar 23, 2017 | 46.14 | 46.98 | 45.70 | 45.83 | 159,933 | -0.26(-0.57%) |
Mar 22, 2017 | 45.83 | 46.10 | 45.40 | 46.10 | 216,185 | +0.26(+0.58%) |
Mar 21, 2017 | 46.41 | 46.41 | 45.40 | 45.83 | 350,199 | -0.57(-1.23%) |
Mar 20, 2017 | 47.68 | 47.77 | 46.32 | 46.41 | 405,424 | -1.36(-2.85%) |
Mar 17, 2017 | 47.94 | 48.43 | 47.42 | 47.77 | 717,811 | -0.35(-0.73%) |
Mar 16, 2017 | 48.56 | 49.04 | 47.42 | 48.12 | 664,385 | -0.31(-0.64%) |
Mar 15, 2017 | 48.38 | 48.76 | 47.68 | 48.43 | 740,906 | +0.22(+0.46%) |
Mar 14, 2017 | 48.52 | 49.42 | 48.03 | 48.21 | 335,006 | -0.40(-0.81%) |
Mar 13, 2017 | 48.65 | 49.39 | 48.34 | 48.60 | 271,294 | -0.04(-0.09%) |
Mar 10, 2017 | 49.17 | 49.31 | 48.12 | 48.65 | 319,515 | -0.33(-0.68%) |
Mar 09, 2017 | 50.30 | 50.38 | 48.78 | 48.98 | 638,174 | -1.31(-2.61%) |
Mar 08, 2017 | 49.68 | 50.34 | 49.68 | 50.30 | 192,894 | +0.70(+1.41%) |
Mar 07, 2017 | 49.73 | 50.14 | 49.42 | 49.59 | 196,206 | -0.22(-0.44%) |
Mar 06, 2017 | 49.86 | 50.73 | 49.55 | 49.81 | 259,935 | -0.18(-0.35%) |
Mar 03, 2017 | 51.04 | 51.26 | 49.81 | 49.99 | 185,772 | -1.05(-2.06%) |
Mar 02, 2017 | 51.00 | 51.57 | 50.82 | 51.04 | 158,237 | +0.04(+0.09%) |
Mar 01, 2017 | 51.08 | 51.61 | 50.47 | 51.00 | 301,242 | +0.61(+1.22%) |
Feb 28, 2017 | 51.22 | 51.43 | 50.30 | 50.38 | 327,363 | -1.10(-2.13%) |
Feb 27, 2017 | 51.22 | 51.92 | 51.17 | 51.48 | 171,294 | +0.22(+0.43%) |
Feb 24, 2017 | 49.95 | 51.74 | 49.77 | 51.26 | 197,458 | +1.05(+2.09%) |
Feb 23, 2017 | 51.00 | 51.00 | 49.77 | 50.21 | 240,964 | -0.53(-1.04%) |
Feb 22, 2017 | 51.13 | 51.35 | 50.49 | 50.73 | 139,876 | -0.39(-0.77%) |
Feb 21, 2017 | 50.47 | 51.48 | 50.34 | 51.13 | 219,251 | +0.66(+1.30%) |
Feb 17, 2017 | 50.47 | 50.47 | 50.47 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 50.60 | 51.04 | 50.12 | 50.38 | 316,699 | -0.26(-0.52%) |
Feb 15, 2017 | 49.90 | 50.78 | 49.90 | 50.65 | 176,571 | +0.53(+1.05%) |
Feb 14, 2017 | 49.99 | 50.47 | 49.90 | 50.12 | 238,712 | -0.18(-0.35%) |
Feb 13, 2017 | 51.39 | 51.65 | 50.21 | 50.30 | 268,947 | -0.96(-1.88%) |
Feb 10, 2017 | 51.74 | 52.05 | 51.17 | 51.26 | 224,148 | -0.44(-0.85%) |
Feb 09, 2017 | 50.08 | 51.87 | 50.08 | 51.70 | 453,010 | +1.71(+3.42%) |
Feb 08, 2017 | 47.97 | 50.03 | 47.71 | 49.99 | 448,554 | +1.97(+4.11%) |
Feb 07, 2017 | 47.84 | 48.32 | 47.27 | 48.02 | 346,416 | +0.18(+0.37%) |
Feb 06, 2017 | 48.37 | 48.63 | 47.71 | 47.84 | 412,726 | -0.57(-1.18%) |
Feb 03, 2017 | 48.37 | 48.85 | 48.24 | 48.41 | 408,879 | +0.13(+0.27%) |
Feb 02, 2017 | 48.32 | 49.51 | 48.24 | 48.28 | 339,211 | -0.70(-1.43%) |
Feb 01, 2017 | 50.03 | 51.17 | 48.76 | 48.98 | 884,553 | -3.50(-6.68%) |
Jan 31, 2017 | 52.97 | 53.54 | 51.39 | 52.49 | 420,685 | +0.39(+0.76%) |
Jan 30, 2017 | 51.39 | 52.14 | 50.65 | 52.09 | 267,762 | +0.31(+0.59%) |
Jan 27, 2017 | 51.87 | 52.49 | 51.26 | 51.79 | 244,726 | +0.13(+0.25%) |
Jan 26, 2017 | 51.87 | 52.62 | 51.08 | 51.65 | 200,532 | -0.74(-1.42%) |
Jan 25, 2017 | 52.31 | 52.79 | 51.74 | 52.40 | 316,627 | +0.53(+1.01%) |
Jan 24, 2017 | 51.83 | 52.31 | 51.43 | 51.87 | 182,831 | +0.35(+0.68%) |
Jan 23, 2017 | 51.08 | 51.72 | 50.72 | 51.52 | 231,872 | +0.22(+0.43%) |
Jan 20, 2017 | 51.00 | 51.39 | 50.56 | 51.30 | 169,507 | +0.31(+0.60%) |
Jan 19, 2017 | 52.09 | 52.53 | 50.73 | 51.00 | 126,421 | -1.27(-2.43%) |
Jan 18, 2017 | 51.87 | 52.35 | 50.91 | 52.27 | 242,298 | +0.61(+1.19%) |
Jan 17, 2017 | 51.39 | 53.19 | 51.39 | 51.65 | 296,353 | +0.00(+0.00%) |
Jan 13, 2017 | 51.65 | 51.65 | 51.65 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 51.52 | 51.52 | 50.30 | 50.91 | 187,016 | -0.70(-1.36%) |
Jan 11, 2017 | 51.30 | 51.87 | 50.30 | 51.61 | 267,118 | +0.18(+0.34%) |
Jan 10, 2017 | 50.56 | 52.00 | 50.51 | 51.43 | 190,005 | +0.83(+1.64%) |
Jan 09, 2017 | 50.78 | 53.19 | 50.47 | 50.60 | 208,778 | -0.13(-0.26%) |
Jan 06, 2017 | 52.49 | 52.53 | 50.65 | 50.73 | 283,700 | -1.45(-2.77%) |
Jan 05, 2017 | 51.83 | 52.60 | 51.04 | 52.18 | 467,728 | +0.00(+0.00%) |
Jan 04, 2017 | 50.25 | 52.79 | 49.95 | 52.18 | 470,629 | +2.02(+4.02%) |