Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.31 | 51.90 | 51.06 | 51.58 | 261,020 | +0.30(+0.59%) |
Mar 30, 2017 | 50.78 | 51.48 | 50.78 | 51.28 | 150,040 | +0.56(+1.11%) |
Mar 29, 2017 | 50.14 | 50.87 | 49.97 | 50.71 | 131,046 | +0.55(+1.09%) |
Mar 28, 2017 | 49.07 | 50.31 | 48.66 | 50.17 | 180,915 | +1.03(+2.10%) |
Mar 27, 2017 | 48.52 | 49.45 | 47.88 | 49.14 | 206,488 | -0.13(-0.26%) |
Mar 24, 2017 | 49.60 | 50.12 | 49.26 | 49.27 | 180,213 | -0.24(-0.49%) |
Mar 23, 2017 | 49.00 | 49.76 | 48.21 | 49.51 | 144,513 | +0.44(+0.90%) |
Mar 22, 2017 | 48.97 | 49.17 | 48.36 | 49.07 | 231,323 | -0.12(-0.25%) |
Mar 21, 2017 | 50.49 | 50.49 | 49.17 | 49.19 | 165,200 | -1.19(-2.35%) |
Mar 20, 2017 | 51.24 | 51.40 | 50.00 | 50.38 | 147,274 | -1.02(-1.99%) |
Mar 17, 2017 | 49.93 | 51.48 | 48.48 | 51.40 | 361,787 | +1.45(+2.91%) |
Mar 16, 2017 | 50.42 | 50.63 | 49.84 | 49.94 | 131,469 | -0.26(-0.52%) |
Mar 15, 2017 | 49.51 | 50.45 | 49.43 | 50.20 | 121,863 | +0.79(+1.59%) |
Mar 14, 2017 | 49.15 | 49.57 | 48.62 | 49.42 | 110,478 | -0.21(-0.42%) |
Mar 13, 2017 | 48.96 | 49.89 | 48.96 | 49.62 | 93,316 | +0.35(+0.70%) |
Mar 10, 2017 | 48.48 | 49.39 | 48.14 | 49.28 | 192,021 | +1.06(+2.19%) |
Mar 09, 2017 | 48.26 | 48.82 | 48.14 | 48.22 | 213,703 | -0.14(-0.29%) |
Mar 08, 2017 | 49.05 | 49.28 | 48.33 | 48.36 | 266,707 | -0.61(-1.25%) |
Mar 07, 2017 | 49.74 | 49.88 | 48.91 | 48.98 | 190,990 | -0.84(-1.69%) |
Mar 06, 2017 | 50.13 | 50.23 | 49.39 | 49.81 | 169,227 | -0.54(-1.07%) |
Mar 03, 2017 | 50.21 | 50.79 | 49.80 | 50.35 | 180,577 | +0.04(+0.09%) |
Mar 02, 2017 | 51.23 | 51.80 | 50.25 | 50.31 | 228,507 | -1.07(-2.08%) |
Mar 01, 2017 | 50.20 | 52.78 | 50.20 | 51.38 | 495,053 | +1.90(+3.84%) |
Feb 28, 2017 | 50.58 | 50.83 | 49.44 | 49.48 | 311,605 | -1.18(-2.32%) |
Feb 27, 2017 | 50.23 | 51.37 | 50.20 | 50.65 | 352,891 | +0.44(+0.88%) |
Feb 24, 2017 | 49.61 | 50.23 | 49.21 | 50.21 | 285,019 | +0.12(+0.24%) |
Feb 23, 2017 | 50.97 | 51.06 | 50.02 | 50.09 | 224,121 | -0.55(-1.09%) |
Feb 22, 2017 | 50.29 | 50.71 | 50.13 | 50.65 | 210,372 | +0.27(+0.53%) |
Feb 21, 2017 | 50.20 | 50.58 | 49.69 | 50.38 | 351,293 | +0.16(+0.33%) |
Feb 17, 2017 | 50.21 | 50.21 | 50.21 | 0 | -0.68(-1.34%) | |
Feb 16, 2017 | 51.23 | 51.48 | 50.62 | 50.90 | 552,785 | -0.30(-0.59%) |
Feb 15, 2017 | 51.08 | 51.48 | 50.92 | 51.20 | 226,316 | +0.00(+0.00%) |
Feb 14, 2017 | 51.10 | 51.42 | 50.20 | 51.20 | 216,961 | +0.06(+0.12%) |
Feb 13, 2017 | 50.88 | 51.65 | 50.75 | 51.14 | 222,574 | +0.60(+1.18%) |
Feb 10, 2017 | 50.30 | 50.94 | 50.12 | 50.54 | 156,855 | +0.35(+0.71%) |
Feb 09, 2017 | 49.57 | 50.27 | 49.41 | 50.19 | 140,356 | +0.61(+1.22%) |
Feb 08, 2017 | 49.88 | 49.88 | 48.91 | 49.58 | 248,980 | -0.35(-0.69%) |
Feb 07, 2017 | 50.19 | 50.19 | 49.43 | 49.93 | 253,590 | -0.19(-0.38%) |
Feb 06, 2017 | 49.73 | 50.12 | 49.55 | 50.12 | 183,342 | +0.10(+0.21%) |
Feb 03, 2017 | 49.65 | 50.07 | 49.27 | 50.01 | 159,851 | +0.80(+1.62%) |
Feb 02, 2017 | 49.19 | 49.81 | 49.05 | 49.22 | 164,810 | -0.29(-0.58%) |
Feb 01, 2017 | 49.37 | 50.04 | 49.04 | 49.50 | 184,429 | +0.11(+0.23%) |
Jan 31, 2017 | 48.69 | 49.57 | 48.05 | 49.39 | 211,604 | +0.34(+0.69%) |
Jan 30, 2017 | 49.35 | 49.41 | 48.72 | 49.05 | 206,520 | -0.69(-1.39%) |
Jan 27, 2017 | 50.67 | 50.72 | 49.49 | 49.75 | 341,657 | -0.85(-1.68%) |
Jan 26, 2017 | 49.85 | 50.90 | 49.66 | 50.59 | 395,907 | +0.74(+1.49%) |
Jan 25, 2017 | 50.02 | 50.36 | 49.67 | 49.85 | 175,630 | +0.24(+0.49%) |
Jan 24, 2017 | 49.45 | 49.98 | 49.13 | 49.61 | 212,874 | +0.65(+1.32%) |
Jan 23, 2017 | 48.91 | 49.12 | 48.12 | 48.96 | 182,241 | +0.08(+0.16%) |
Jan 20, 2017 | 48.92 | 49.23 | 48.45 | 48.88 | 233,094 | -0.03(-0.07%) |
Jan 19, 2017 | 49.63 | 50.34 | 48.83 | 48.92 | 363,628 | -0.03(-0.07%) |
Jan 18, 2017 | 48.31 | 49.05 | 47.79 | 48.95 | 292,859 | +0.99(+2.07%) |
Jan 17, 2017 | 48.21 | 48.33 | 47.63 | 47.96 | 274,358 | -0.41(-0.84%) |
Jan 13, 2017 | 48.37 | 48.37 | 48.37 | 0 | +0.46(+0.95%) | |
Jan 12, 2017 | 47.84 | 48.05 | 47.43 | 47.91 | 244,338 | -0.15(-0.31%) |
Jan 11, 2017 | 47.01 | 48.07 | 46.66 | 48.06 | 317,968 | +1.04(+2.20%) |
Jan 10, 2017 | 46.61 | 47.10 | 46.53 | 47.02 | 200,844 | +0.43(+0.93%) |
Jan 09, 2017 | 46.62 | 46.88 | 46.23 | 46.59 | 260,332 | -0.21(-0.44%) |
Jan 06, 2017 | 47.48 | 48.28 | 46.67 | 46.80 | 420,802 | -0.40(-0.84%) |
Jan 05, 2017 | 47.91 | 48.68 | 47.15 | 47.19 | 555,609 | -0.89(-1.85%) |
Jan 04, 2017 | 47.65 | 48.36 | 47.56 | 48.08 | 421,619 | +0.54(+1.14%) |