Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.98 | 53.32 | 52.88 | 53.06 | 245,483 | +0.16(+0.30%) |
Mar 30, 2017 | 53.21 | 53.21 | 52.74 | 52.91 | 435,426 | -0.34(-0.64%) |
Mar 29, 2017 | 53.42 | 53.42 | 53.04 | 53.25 | 366,219 | -0.19(-0.35%) |
Mar 28, 2017 | 53.38 | 53.47 | 53.17 | 53.43 | 220,702 | +0.05(+0.09%) |
Mar 27, 2017 | 53.78 | 53.93 | 53.21 | 53.39 | 177,815 | -0.24(-0.45%) |
Mar 24, 2017 | 53.44 | 53.76 | 53.37 | 53.63 | 143,121 | +0.23(+0.44%) |
Mar 23, 2017 | 53.43 | 53.86 | 53.27 | 53.39 | 181,493 | -0.12(-0.23%) |
Mar 22, 2017 | 53.37 | 53.83 | 53.32 | 53.52 | 268,756 | +0.20(+0.37%) |
Mar 21, 2017 | 52.58 | 53.50 | 52.58 | 53.32 | 243,592 | +0.71(+1.36%) |
Mar 20, 2017 | 53.01 | 53.13 | 52.47 | 52.60 | 256,241 | -0.38(-0.71%) |
Mar 17, 2017 | 52.75 | 53.24 | 52.75 | 52.98 | 452,390 | +0.33(+0.63%) |
Mar 16, 2017 | 53.09 | 53.09 | 52.54 | 52.65 | 675,427 | -0.55(-1.04%) |
Mar 15, 2017 | 52.43 | 53.44 | 52.43 | 53.20 | 659,628 | +0.89(+1.70%) |
Mar 14, 2017 | 52.37 | 52.47 | 52.20 | 52.31 | 179,179 | -0.08(-0.15%) |
Mar 13, 2017 | 52.19 | 52.43 | 52.19 | 52.39 | 315,926 | +0.14(+0.26%) |
Mar 10, 2017 | 52.08 | 52.32 | 51.94 | 52.26 | 432,481 | +0.44(+0.85%) |
Mar 09, 2017 | 51.94 | 52.16 | 51.79 | 51.82 | 1,170,105 | -0.11(-0.21%) |
Mar 08, 2017 | 52.35 | 52.60 | 51.86 | 51.93 | 276,992 | -0.80(-1.52%) |
Mar 07, 2017 | 52.72 | 52.88 | 52.70 | 52.73 | 168,544 | -0.02(-0.04%) |
Mar 06, 2017 | 52.78 | 52.87 | 52.61 | 52.75 | 498,637 | -0.16(-0.29%) |
Mar 03, 2017 | 53.09 | 53.09 | 52.47 | 52.91 | 191,043 | -0.14(-0.27%) |
Mar 02, 2017 | 52.53 | 53.36 | 52.50 | 53.05 | 135,340 | +0.38(+0.72%) |
Mar 01, 2017 | 52.56 | 53.05 | 52.22 | 52.68 | 507,877 | -0.42(-0.79%) |
Feb 28, 2017 | 52.61 | 53.22 | 52.61 | 53.09 | 692,304 | +0.43(+0.82%) |
Feb 27, 2017 | 52.81 | 52.84 | 52.58 | 52.66 | 1,120,462 | -0.23(-0.43%) |
Feb 24, 2017 | 52.27 | 52.90 | 52.27 | 52.89 | 257,285 | +0.71(+1.37%) |
Feb 23, 2017 | 51.78 | 52.34 | 51.76 | 52.18 | 129,264 | +0.50(+0.97%) |
Feb 22, 2017 | 51.45 | 51.73 | 51.31 | 51.68 | 213,703 | +0.22(+0.43%) |
Feb 21, 2017 | 50.79 | 51.55 | 50.78 | 51.45 | 145,126 | +0.51(+1.01%) |
Feb 17, 2017 | 50.94 | 50.94 | 50.94 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.44 | 50.93 | 50.42 | 50.92 | 110,573 | +0.48(+0.95%) |
Feb 15, 2017 | 50.29 | 50.45 | 50.08 | 50.44 | 99,097 | -0.14(-0.28%) |
Feb 14, 2017 | 50.86 | 50.86 | 50.34 | 50.59 | 110,010 | -0.37(-0.72%) |
Feb 13, 2017 | 50.76 | 50.96 | 50.60 | 50.95 | 768,344 | +0.22(+0.43%) |
Feb 10, 2017 | 50.31 | 50.76 | 50.31 | 50.74 | 210,951 | +0.34(+0.68%) |
Feb 09, 2017 | 50.68 | 50.83 | 50.27 | 50.39 | 294,259 | -0.38(-0.74%) |
Feb 08, 2017 | 50.41 | 50.80 | 50.34 | 50.77 | 211,080 | +0.46(+0.90%) |
Feb 07, 2017 | 50.24 | 50.39 | 50.16 | 50.31 | 203,987 | +0.08(+0.16%) |
Feb 06, 2017 | 50.45 | 50.52 | 50.19 | 50.23 | 163,851 | -0.13(-0.25%) |
Feb 03, 2017 | 50.40 | 50.52 | 50.23 | 50.36 | 123,293 | +0.15(+0.29%) |
Feb 02, 2017 | 49.80 | 50.21 | 49.60 | 50.21 | 116,929 | +0.50(+1.00%) |
Feb 01, 2017 | 50.35 | 50.35 | 49.58 | 49.71 | 344,923 | -0.89(-1.75%) |
Jan 31, 2017 | 49.76 | 50.60 | 49.76 | 50.60 | 245,474 | +0.83(+1.66%) |
Jan 30, 2017 | 49.76 | 49.92 | 49.53 | 49.77 | 189,785 | -0.04(-0.07%) |
Jan 27, 2017 | 49.91 | 50.05 | 49.73 | 49.81 | 96,717 | -0.03(-0.07%) |
Jan 26, 2017 | 49.76 | 50.07 | 49.64 | 49.84 | 183,588 | +0.04(+0.07%) |
Jan 25, 2017 | 49.67 | 49.85 | 49.58 | 49.80 | 673,187 | -0.01(-0.02%) |
Jan 24, 2017 | 49.76 | 49.95 | 49.69 | 49.82 | 172,550 | +0.02(+0.03%) |
Jan 23, 2017 | 50.10 | 50.17 | 49.74 | 49.80 | 218,297 | -0.21(-0.43%) |
Jan 20, 2017 | 50.03 | 50.15 | 49.74 | 50.01 | 114,779 | +0.06(+0.11%) |
Jan 19, 2017 | 50.22 | 50.36 | 49.84 | 49.96 | 329,558 | -0.45(-0.90%) |
Jan 18, 2017 | 50.37 | 50.59 | 50.32 | 50.41 | 94,143 | -0.07(-0.14%) |
Jan 17, 2017 | 50.03 | 50.60 | 50.03 | 50.48 | 102,900 | +0.56(+1.13%) |
Jan 13, 2017 | 49.92 | 49.92 | 49.92 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.97 | 50.04 | 49.66 | 50.01 | 332,913 | +0.08(+0.16%) |
Jan 11, 2017 | 49.48 | 49.95 | 49.38 | 49.93 | 100,938 | +0.50(+1.00%) |
Jan 10, 2017 | 49.48 | 49.53 | 49.22 | 49.43 | 64,980 | -0.10(-0.21%) |
Jan 09, 2017 | 50.29 | 50.35 | 49.53 | 49.53 | 326,388 | -0.71(-1.40%) |
Jan 06, 2017 | 49.90 | 50.33 | 49.86 | 50.24 | 222,200 | +0.18(+0.35%) |
Jan 05, 2017 | 50.09 | 50.17 | 49.62 | 50.06 | 169,768 | +0.03(+0.07%) |
Jan 04, 2017 | 49.89 | 50.29 | 49.88 | 50.03 | 169,361 | +0.22(+0.44%) |