Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.71 | 50.80 | 49.63 | 49.99 | 3,172,283 | +0.23(+0.46%) |
Mar 30, 2017 | 49.93 | 50.15 | 49.60 | 49.76 | 2,975,194 | -0.11(-0.22%) |
Mar 29, 2017 | 49.42 | 50.00 | 49.30 | 49.87 | 17,781,808 | +0.05(+0.10%) |
Mar 28, 2017 | 49.30 | 50.48 | 49.24 | 49.82 | 2,124,796 | -0.89(-1.76%) |
Mar 27, 2017 | 50.44 | 50.81 | 49.90 | 50.71 | 509,677 | -0.21(-0.41%) |
Mar 24, 2017 | 51.01 | 51.32 | 50.27 | 50.92 | 348,623 | -0.03(-0.06%) |
Mar 23, 2017 | 50.22 | 51.13 | 50.09 | 50.95 | 604,828 | +0.71(+1.41%) |
Mar 22, 2017 | 50.98 | 51.21 | 49.90 | 50.24 | 845,057 | -1.01(-1.97%) |
Mar 21, 2017 | 51.69 | 52.40 | 50.52 | 51.25 | 947,816 | -0.70(-1.35%) |
Mar 20, 2017 | 52.17 | 52.94 | 51.66 | 51.95 | 1,381,810 | -0.17(-0.33%) |
Mar 17, 2017 | 53.93 | 53.93 | 51.51 | 52.12 | 2,905,433 | -1.60(-2.98%) |
Mar 16, 2017 | 52.85 | 55.00 | 52.00 | 53.72 | 1,754,521 | +2.32(+4.51%) |
Mar 15, 2017 | 50.82 | 52.40 | 50.67 | 51.40 | 996,168 | +0.90(+1.78%) |
Mar 14, 2017 | 50.62 | 50.79 | 50.05 | 50.50 | 529,554 | -0.35(-0.69%) |
Mar 13, 2017 | 51.14 | 51.25 | 50.56 | 50.85 | 345,515 | -0.04(-0.08%) |
Mar 10, 2017 | 51.93 | 51.93 | 50.72 | 50.89 | 567,027 | -0.73(-1.41%) |
Mar 09, 2017 | 51.25 | 51.89 | 50.85 | 51.62 | 474,494 | +0.37(+0.72%) |
Mar 08, 2017 | 51.56 | 52.27 | 51.22 | 51.25 | 218,619 | -0.19(-0.37%) |
Mar 07, 2017 | 51.52 | 52.18 | 51.27 | 51.44 | 174,404 | -0.12(-0.23%) |
Mar 06, 2017 | 51.75 | 52.34 | 51.34 | 51.56 | 277,417 | -0.46(-0.88%) |
Mar 03, 2017 | 51.47 | 52.32 | 51.47 | 52.02 | 325,245 | +0.26(+0.50%) |
Mar 02, 2017 | 51.63 | 53.60 | 51.11 | 51.76 | 498,710 | -1.00(-1.90%) |
Mar 01, 2017 | 52.48 | 53.98 | 52.20 | 52.76 | 564,432 | +0.79(+1.52%) |
Feb 28, 2017 | 52.14 | 52.36 | 51.62 | 51.97 | 154,433 | -0.41(-0.78%) |
Feb 27, 2017 | 52.25 | 52.59 | 51.94 | 52.38 | 220,754 | +0.30(+0.58%) |
Feb 24, 2017 | 51.56 | 52.36 | 51.16 | 52.08 | 212,815 | +0.11(+0.21%) |
Feb 23, 2017 | 51.58 | 52.50 | 51.54 | 51.97 | 400,693 | +0.52(+1.01%) |
Feb 22, 2017 | 51.08 | 51.71 | 50.84 | 51.45 | 340,086 | +0.38(+0.74%) |
Feb 21, 2017 | 50.67 | 51.18 | 50.32 | 51.07 | 318,502 | +0.61(+1.21%) |
Feb 17, 2017 | 50.46 | 50.46 | 50.46 | 0 | -0.77(-1.50%) | |
Feb 16, 2017 | 52.00 | 52.00 | 51.00 | 51.23 | 338,657 | -0.71(-1.37%) |
Feb 15, 2017 | 52.34 | 52.54 | 51.77 | 51.94 | 227,869 | -0.41(-0.78%) |
Feb 14, 2017 | 51.80 | 52.60 | 51.80 | 52.35 | 510,966 | +0.57(+1.10%) |
Feb 13, 2017 | 52.25 | 52.75 | 51.73 | 51.78 | 516,948 | -0.09(-0.17%) |
Feb 10, 2017 | 51.62 | 52.07 | 51.29 | 51.87 | 239,554 | +0.60(+1.17%) |
Feb 09, 2017 | 50.59 | 51.95 | 50.26 | 51.27 | 758,650 | +1.06(+2.11%) |
Feb 08, 2017 | 50.59 | 51.12 | 50.03 | 50.21 | 963,227 | -0.09(-0.18%) |
Feb 07, 2017 | 49.53 | 50.98 | 49.00 | 50.30 | 1,982,771 | +1.27(+2.59%) |
Feb 06, 2017 | 47.88 | 49.36 | 47.50 | 49.03 | 614,745 | +1.03(+2.15%) |
Feb 03, 2017 | 47.56 | 48.27 | 47.02 | 48.00 | 607,487 | +0.96(+2.04%) |
Feb 02, 2017 | 46.95 | 47.46 | 46.73 | 47.04 | 307,241 | -0.13(-0.28%) |
Feb 01, 2017 | 46.98 | 47.43 | 46.85 | 47.17 | 308,682 | +0.24(+0.51%) |
Jan 31, 2017 | 46.69 | 47.17 | 46.50 | 46.93 | 210,307 | +0.18(+0.39%) |
Jan 30, 2017 | 46.85 | 47.00 | 46.52 | 46.75 | 260,500 | -0.29(-0.62%) |
Jan 27, 2017 | 46.76 | 47.40 | 46.67 | 47.04 | 326,126 | +0.08(+0.17%) |
Jan 26, 2017 | 47.14 | 47.34 | 46.72 | 46.96 | 530,411 | -0.06(-0.13%) |
Jan 25, 2017 | 46.45 | 47.15 | 46.41 | 47.02 | 267,821 | +0.66(+1.42%) |
Jan 24, 2017 | 46.18 | 46.63 | 46.12 | 46.36 | 286,168 | +0.01(+0.02%) |
Jan 23, 2017 | 46.46 | 46.80 | 46.04 | 46.35 | 292,534 | +0.02(+0.04%) |
Jan 20, 2017 | 45.87 | 46.88 | 45.83 | 46.33 | 484,545 | +0.28(+0.61%) |
Jan 19, 2017 | 46.64 | 47.32 | 46.00 | 46.05 | 452,639 | -0.17(-0.37%) |
Jan 18, 2017 | 46.10 | 46.66 | 45.90 | 46.22 | 286,297 | +0.16(+0.35%) |
Jan 17, 2017 | 46.87 | 46.97 | 45.59 | 46.06 | 407,038 | -0.88(-1.87%) |
Jan 13, 2017 | 46.94 | 46.94 | 46.94 | 0 | +0.70(+1.51%) | |
Jan 12, 2017 | 45.75 | 46.77 | 45.72 | 46.24 | 334,046 | +0.34(+0.74%) |
Jan 11, 2017 | 46.56 | 46.92 | 45.62 | 45.90 | 1,277,344 | -0.83(-1.78%) |
Jan 10, 2017 | 46.95 | 47.18 | 46.55 | 46.73 | 398,681 | -0.20(-0.43%) |
Jan 09, 2017 | 47.29 | 47.29 | 46.23 | 46.93 | 424,826 | -0.19(-0.40%) |
Jan 06, 2017 | 47.00 | 47.65 | 46.60 | 47.12 | 356,074 | -0.08(-0.17%) |
Jan 05, 2017 | 47.85 | 47.97 | 46.51 | 47.20 | 497,727 | -0.83(-1.73%) |
Jan 04, 2017 | 47.44 | 48.33 | 47.04 | 48.03 | 447,502 | +0.21(+0.44%) |