Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.60 | 50.66 | 50.40 | 50.41 | 15,157 | -0.23(-0.46%) |
Apr 27, 2017 | 50.98 | 50.98 | 50.64 | 50.64 | 11,215 | -0.42(-0.82%) |
Apr 26, 2017 | 50.73 | 51.14 | 50.73 | 51.06 | 26,691 | +0.09(+0.17%) |
Apr 25, 2017 | 51.00 | 51.09 | 50.87 | 50.98 | 31,547 | +0.03(+0.07%) |
Apr 24, 2017 | 50.92 | 51.09 | 50.81 | 50.94 | 47,625 | +0.40(+0.78%) |
Apr 21, 2017 | 50.77 | 50.96 | 50.45 | 50.55 | 11,492 | -0.35(-0.69%) |
Apr 20, 2017 | 50.67 | 51.01 | 50.64 | 50.90 | 16,448 | +0.25(+0.49%) |
Apr 19, 2017 | 50.82 | 50.98 | 50.63 | 50.65 | 58,337 | -0.13(-0.25%) |
Apr 18, 2017 | 50.62 | 50.80 | 50.52 | 50.78 | 64,296 | -0.08(-0.15%) |
Apr 17, 2017 | 50.77 | 50.90 | 50.73 | 50.86 | 20,349 | +0.21(+0.42%) |
Apr 13, 2017 | 50.74 | 50.85 | 50.55 | 50.64 | 14,432 | -0.34(-0.66%) |
Apr 12, 2017 | 50.71 | 50.98 | 50.70 | 50.98 | 9,042 | +0.10(+0.20%) |
Apr 11, 2017 | 50.89 | 51.00 | 50.64 | 50.88 | 19,803 | -0.03(-0.06%) |
Apr 10, 2017 | 50.89 | 51.02 | 50.85 | 50.91 | 11,612 | -0.04(-0.08%) |
Apr 07, 2017 | 50.85 | 51.10 | 50.85 | 50.95 | 12,374 | -0.08(-0.16%) |
Apr 06, 2017 | 51.02 | 51.10 | 50.87 | 51.03 | 26,888 | -0.10(-0.20%) |
Apr 05, 2017 | 51.30 | 51.45 | 51.05 | 51.13 | 157,823 | +0.02(+0.03%) |
Apr 04, 2017 | 50.94 | 51.23 | 50.82 | 51.12 | 9,553 | -0.02(-0.03%) |
Apr 03, 2017 | 51.05 | 51.23 | 50.99 | 51.13 | 13,964 | +0.02(+0.03%) |
Mar 31, 2017 | 51.15 | 51.30 | 51.03 | 51.12 | 16,597 | -0.09(-0.18%) |
Mar 30, 2017 | 51.10 | 51.38 | 51.10 | 51.21 | 6,692 | -0.21(-0.42%) |
Mar 29, 2017 | 51.42 | 51.54 | 51.35 | 51.42 | 16,928 | -0.04(-0.08%) |
Mar 28, 2017 | 51.42 | 51.52 | 51.33 | 51.47 | 12,929 | -0.02(-0.03%) |
Mar 27, 2017 | 51.43 | 51.57 | 51.38 | 51.48 | 6,393 | -0.04(-0.07%) |
Mar 24, 2017 | 51.47 | 51.66 | 51.47 | 51.52 | 8,619 | +0.04(+0.07%) |
Mar 23, 2017 | 51.29 | 51.61 | 51.29 | 51.48 | 10,812 | -0.07(-0.13%) |
Mar 22, 2017 | 51.63 | 51.63 | 51.40 | 51.55 | 33,471 | -0.02(-0.03%) |
Mar 21, 2017 | 52.03 | 52.11 | 51.57 | 51.57 | 16,551 | -0.35(-0.67%) |
Mar 20, 2017 | 52.04 | 52.04 | 51.82 | 51.92 | 8,263 | -0.08(-0.15%) |
Mar 17, 2017 | 51.80 | 52.06 | 51.80 | 52.00 | 13,580 | +0.39(+0.75%) |
Mar 16, 2017 | 51.58 | 51.73 | 51.54 | 51.61 | 25,586 | +0.17(+0.33%) |
Mar 15, 2017 | 50.79 | 51.48 | 50.79 | 51.44 | 23,338 | +0.77(+1.53%) |
Mar 14, 2017 | 50.75 | 50.79 | 50.61 | 50.67 | 15,701 | -0.34(-0.66%) |
Mar 13, 2017 | 50.91 | 51.03 | 50.86 | 51.00 | 11,098 | +0.05(+0.10%) |
Mar 10, 2017 | 50.83 | 50.96 | 50.75 | 50.95 | 11,637 | +0.37(+0.73%) |
Mar 09, 2017 | 50.52 | 50.60 | 50.44 | 50.58 | 17,654 | +0.23(+0.46%) |
Mar 08, 2017 | 50.56 | 50.56 | 50.34 | 50.35 | 16,547 | -0.24(-0.48%) |
Mar 07, 2017 | 50.80 | 50.80 | 50.57 | 50.59 | 23,196 | -0.24(-0.47%) |
Mar 06, 2017 | 50.75 | 50.83 | 50.66 | 50.83 | 20,334 | -0.03(-0.07%) |
Mar 03, 2017 | 50.75 | 50.89 | 50.63 | 50.87 | 20,884 | +0.18(+0.36%) |
Mar 02, 2017 | 50.70 | 50.83 | 50.63 | 50.69 | 14,148 | -0.33(-0.66%) |
Mar 01, 2017 | 50.92 | 51.13 | 50.79 | 51.02 | 12,873 | +0.32(+0.63%) |
Feb 28, 2017 | 50.97 | 51.03 | 50.68 | 50.70 | 22,167 | -0.34(-0.66%) |
Feb 27, 2017 | 51.20 | 51.21 | 51.01 | 51.04 | 20,952 | -0.38(-0.74%) |
Feb 24, 2017 | 51.10 | 51.46 | 51.10 | 51.42 | 11,468 | +0.16(+0.32%) |
Feb 23, 2017 | 51.18 | 51.34 | 51.11 | 51.25 | 18,275 | +0.23(+0.45%) |
Feb 22, 2017 | 50.78 | 51.05 | 50.78 | 51.02 | 37,909 | +0.11(+0.22%) |
Feb 21, 2017 | 50.76 | 51.01 | 50.70 | 50.91 | 168,758 | +0.21(+0.42%) |
Feb 17, 2017 | 50.69 | 50.69 | 50.69 | 0 | +0.23(+0.46%) | |
Feb 16, 2017 | 50.30 | 50.50 | 50.30 | 50.46 | 12,743 | +0.11(+0.22%) |
Feb 15, 2017 | 50.03 | 50.35 | 49.99 | 50.35 | 52,687 | +0.14(+0.27%) |
Feb 14, 2017 | 50.27 | 50.29 | 49.98 | 50.21 | 16,690 | -0.25(-0.49%) |
Feb 13, 2017 | 50.59 | 50.69 | 50.41 | 50.46 | 17,415 | -0.35(-0.69%) |
Feb 10, 2017 | 50.75 | 50.83 | 50.71 | 50.81 | 9,999 | +0.05(+0.09%) |
Feb 09, 2017 | 50.52 | 50.86 | 50.62 | 50.77 | 20,505 | +0.25(+0.48%) |
Feb 08, 2017 | 50.27 | 50.55 | 50.27 | 50.52 | 26,706 | +0.27(+0.55%) |
Feb 07, 2017 | 50.27 | 50.34 | 50.12 | 50.25 | 7,943 | -0.10(-0.20%) |
Feb 06, 2017 | 50.49 | 50.49 | 50.30 | 50.35 | 18,704 | -0.30(-0.59%) |
Feb 03, 2017 | 50.63 | 50.72 | 50.59 | 50.65 | 13,370 | +0.06(+0.12%) |
Feb 02, 2017 | 50.86 | 50.86 | 50.40 | 50.59 | 9,594 | -0.31(-0.61%) |