Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.60 | 51.62 | 50.88 | 50.88 | 89,179 | -0.69(-1.34%) |
Apr 27, 2017 | 51.72 | 51.86 | 51.41 | 51.56 | 313,645 | -0.04(-0.08%) |
Apr 26, 2017 | 51.30 | 51.87 | 51.27 | 51.61 | 125,138 | +0.32(+0.63%) |
Apr 25, 2017 | 51.31 | 51.52 | 51.25 | 51.28 | 217,365 | +0.44(+0.87%) |
Apr 24, 2017 | 50.93 | 50.96 | 50.70 | 50.84 | 245,436 | +0.65(+1.30%) |
Apr 21, 2017 | 50.22 | 50.30 | 50.04 | 50.19 | 109,763 | -0.11(-0.23%) |
Apr 20, 2017 | 49.88 | 50.36 | 49.81 | 50.30 | 172,730 | +0.59(+1.19%) |
Apr 19, 2017 | 49.66 | 50.06 | 49.62 | 49.71 | 121,925 | +0.21(+0.41%) |
Apr 18, 2017 | 49.28 | 49.53 | 49.10 | 49.50 | 99,098 | +0.02(+0.05%) |
Apr 17, 2017 | 49.05 | 49.50 | 48.91 | 49.48 | 149,638 | +0.59(+1.20%) |
Apr 13, 2017 | 49.34 | 49.51 | 48.89 | 48.89 | 151,395 | -0.53(-1.07%) |
Apr 12, 2017 | 50.00 | 50.00 | 49.36 | 49.42 | 179,681 | -0.62(-1.25%) |
Apr 11, 2017 | 49.48 | 50.07 | 49.43 | 50.05 | 219,598 | +0.37(+0.74%) |
Apr 10, 2017 | 49.55 | 50.04 | 49.45 | 49.68 | 158,919 | +0.11(+0.22%) |
Apr 07, 2017 | 49.46 | 49.73 | 49.29 | 49.57 | 166,504 | -0.02(-0.05%) |
Apr 06, 2017 | 49.22 | 49.59 | 48.98 | 49.59 | 119,994 | +0.50(+1.02%) |
Apr 05, 2017 | 50.05 | 50.23 | 49.08 | 49.09 | 139,583 | -0.64(-1.29%) |
Apr 04, 2017 | 49.71 | 49.91 | 49.54 | 49.73 | 120,536 | -0.03(-0.05%) |
Apr 03, 2017 | 50.47 | 50.50 | 49.66 | 49.76 | 182,888 | -0.56(-1.11%) |
Mar 31, 2017 | 50.27 | 50.52 | 50.10 | 50.32 | 92,149 | +0.11(+0.23%) |
Mar 30, 2017 | 49.86 | 50.24 | 49.85 | 50.20 | 141,423 | +0.33(+0.66%) |
Mar 29, 2017 | 49.64 | 49.93 | 49.51 | 49.87 | 225,689 | +0.17(+0.35%) |
Mar 28, 2017 | 49.11 | 49.70 | 49.07 | 49.70 | 147,407 | +0.44(+0.90%) |
Mar 27, 2017 | 48.59 | 49.39 | 48.44 | 49.26 | 225,919 | +0.04(+0.07%) |
Mar 24, 2017 | 49.37 | 49.53 | 48.99 | 49.22 | 182,193 | +0.08(+0.16%) |
Mar 23, 2017 | 48.87 | 49.45 | 48.76 | 49.14 | 155,212 | +0.27(+0.56%) |
Mar 22, 2017 | 48.78 | 48.94 | 48.46 | 48.87 | 717,687 | -0.01(-0.01%) |
Mar 21, 2017 | 50.53 | 50.55 | 48.86 | 48.88 | 266,260 | -1.42(-2.82%) |
Mar 20, 2017 | 50.45 | 50.50 | 50.12 | 50.30 | 151,991 | -0.20(-0.40%) |
Mar 17, 2017 | 50.45 | 50.57 | 50.10 | 50.50 | 146,129 | +0.18(+0.35%) |
Mar 16, 2017 | 50.40 | 50.49 | 50.18 | 50.32 | 193,984 | +0.10(+0.19%) |
Mar 15, 2017 | 49.72 | 50.32 | 49.60 | 50.22 | 188,959 | +0.78(+1.58%) |
Mar 14, 2017 | 49.51 | 49.53 | 49.09 | 49.44 | 134,666 | -0.29(-0.59%) |
Mar 13, 2017 | 49.53 | 49.87 | 49.51 | 49.73 | 147,051 | +0.17(+0.35%) |
Mar 10, 2017 | 49.69 | 49.71 | 49.24 | 49.56 | 166,763 | +0.20(+0.41%) |
Mar 09, 2017 | 49.55 | 49.78 | 49.23 | 49.36 | 188,634 | -0.23(-0.46%) |
Mar 08, 2017 | 50.06 | 50.16 | 49.54 | 49.59 | 154,649 | -0.30(-0.59%) |
Mar 07, 2017 | 50.11 | 50.20 | 49.84 | 49.88 | 174,884 | -0.36(-0.72%) |
Mar 06, 2017 | 50.28 | 50.31 | 49.97 | 50.24 | 158,169 | -0.33(-0.65%) |
Mar 03, 2017 | 50.66 | 50.84 | 50.31 | 50.57 | 237,597 | -0.02(-0.04%) |
Mar 02, 2017 | 51.20 | 51.20 | 50.58 | 50.59 | 167,822 | -0.63(-1.24%) |
Mar 01, 2017 | 50.95 | 51.34 | 50.91 | 51.22 | 199,275 | +0.96(+1.90%) |
Feb 28, 2017 | 50.85 | 50.85 | 50.26 | 50.26 | 128,360 | -0.78(-1.53%) |
Feb 27, 2017 | 50.50 | 51.06 | 50.43 | 51.05 | 164,616 | +0.51(+1.02%) |
Feb 24, 2017 | 50.17 | 50.55 | 50.10 | 50.53 | 197,513 | -0.04(-0.08%) |
Feb 23, 2017 | 51.08 | 51.08 | 50.25 | 50.57 | 245,426 | -0.36(-0.71%) |
Feb 22, 2017 | 51.06 | 51.08 | 50.80 | 50.94 | 166,908 | -0.15(-0.29%) |
Feb 21, 2017 | 50.85 | 51.17 | 50.85 | 51.09 | 196,920 | +0.36(+0.71%) |
Feb 17, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 50.89 | 50.95 | 50.45 | 50.75 | 167,925 | -0.15(-0.29%) |
Feb 15, 2017 | 50.42 | 50.98 | 50.36 | 50.90 | 199,862 | +0.26(+0.51%) |
Feb 14, 2017 | 50.31 | 50.65 | 50.20 | 50.64 | 281,977 | +0.21(+0.42%) |
Feb 13, 2017 | 50.60 | 50.75 | 50.36 | 50.43 | 386,433 | +0.10(+0.19%) |
Feb 10, 2017 | 50.23 | 50.39 | 50.06 | 50.33 | 150,734 | +0.41(+0.81%) |
Feb 09, 2017 | 49.33 | 50.03 | 49.33 | 49.93 | 261,920 | +0.71(+1.45%) |
Feb 08, 2017 | 49.11 | 49.30 | 48.84 | 49.21 | 221,634 | -0.11(-0.23%) |
Feb 07, 2017 | 49.55 | 49.73 | 49.19 | 49.33 | 169,204 | -0.20(-0.40%) |
Feb 06, 2017 | 49.74 | 49.85 | 49.43 | 49.53 | 106,185 | -0.38(-0.76%) |
Feb 03, 2017 | 49.58 | 49.94 | 49.43 | 49.90 | 151,615 | +0.74(+1.51%) |
Feb 02, 2017 | 49.37 | 49.45 | 49.06 | 49.16 | 210,009 | -0.18(-0.36%) |