Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.88 | 49.88 | 49.77 | 49.77 | 500 | -0.04(-0.08%) |
Apr 27, 2017 | 49.95 | 50.10 | 49.77 | 49.81 | 4,620 | -0.02(-0.04%) |
Apr 26, 2017 | 49.85 | 49.85 | 49.83 | 49.83 | 882 | -0.52(-1.03%) |
Apr 25, 2017 | 50.37 | 50.37 | 50.31 | 50.35 | 7,240 | +0.10(+0.19%) |
Apr 24, 2017 | 50.06 | 50.25 | 50.06 | 50.25 | 3,092 | -0.06(-0.13%) |
Apr 21, 2017 | 50.31 | 50.31 | 50.31 | 50.31 | 288 | +0.13(+0.26%) |
Apr 20, 2017 | 50.31 | 50.31 | 50.19 | 50.19 | 1,984 | +0.06(+0.11%) |
Apr 19, 2017 | 50.51 | 50.51 | 50.13 | 50.13 | 700 | -0.38(-0.75%) |
Apr 18, 2017 | 50.18 | 50.51 | 50.18 | 50.51 | 1,600 | +0.53(+1.06%) |
Apr 17, 2017 | 49.40 | 49.98 | 49.34 | 49.98 | 11,850 | +0.33(+0.66%) |
Apr 13, 2017 | 49.90 | 49.90 | 49.65 | 49.65 | 1,066 | -0.26(-0.52%) |
Apr 12, 2017 | 49.79 | 50.05 | 49.79 | 49.91 | 918 | +0.23(+0.46%) |
Apr 11, 2017 | 49.88 | 49.88 | 49.68 | 49.68 | 542 | -0.08(-0.16%) |
Apr 10, 2017 | 49.84 | 49.87 | 49.66 | 49.76 | 3,860 | +0.00(+0.00%) |
Apr 07, 2017 | 49.79 | 50.03 | 49.76 | 49.76 | 1,282 | -0.29(-0.57%) |
Apr 06, 2017 | 50.09 | 50.09 | 50.03 | 50.05 | 1,022 | -0.17(-0.34%) |
Apr 05, 2017 | 49.20 | 50.27 | 49.20 | 50.22 | 1,944 | +1.05(+2.14%) |
Apr 04, 2017 | 49.01 | 49.23 | 49.01 | 49.16 | 1,326 | +0.34(+0.69%) |
Apr 03, 2017 | 48.80 | 49.34 | 48.75 | 48.83 | 22,874 | +0.08(+0.16%) |
Mar 31, 2017 | 48.69 | 48.85 | 48.69 | 48.75 | 1,194 | +0.09(+0.17%) |
Mar 30, 2017 | 48.93 | 49.31 | 48.52 | 48.66 | 2,466 | -0.28(-0.57%) |
Mar 29, 2017 | 48.98 | 49.24 | 48.95 | 48.95 | 5,452 | -0.21(-0.43%) |
Mar 28, 2017 | 50.65 | 50.65 | 48.77 | 49.16 | 11,204 | -1.53(-3.02%) |
Mar 27, 2017 | 50.55 | 50.69 | 50.40 | 50.69 | 3,410 | +0.19(+0.37%) |
Mar 24, 2017 | 50.51 | 50.78 | 50.50 | 50.50 | 5,450 | -0.21(-0.41%) |
Mar 23, 2017 | 50.78 | 50.88 | 50.71 | 50.71 | 3,554 | -0.14(-0.28%) |
Mar 22, 2017 | 50.85 | 50.85 | 50.85 | 50.85 | 564 | -0.10(-0.20%) |
Mar 21, 2017 | 50.92 | 51.00 | 50.92 | 50.95 | 1,350 | +0.05(+0.09%) |
Mar 20, 2017 | 50.85 | 50.92 | 50.85 | 50.91 | 2,306 | -0.02(-0.05%) |
Mar 17, 2017 | 50.42 | 51.00 | 50.42 | 50.93 | 7,882 | +0.58(+1.15%) |
Mar 16, 2017 | 50.35 | 50.35 | 50.35 | 50.35 | 398 | +0.08(+0.16%) |
Mar 15, 2017 | 50.21 | 50.27 | 50.21 | 50.27 | 522 | +0.14(+0.28%) |
Mar 14, 2017 | 50.13 | 50.13 | 50.13 | 50.13 | 400 | +0.06(+0.11%) |
Mar 13, 2017 | 50.11 | 50.14 | 50.03 | 50.07 | 5,528 | -0.02(-0.04%) |
Mar 10, 2017 | 50.13 | 50.21 | 50.05 | 50.09 | 3,164 | +0.09(+0.19%) |
Mar 09, 2017 | 49.62 | 50.00 | 49.62 | 50.00 | 6,370 | +0.45(+0.92%) |
Mar 08, 2017 | 49.55 | 49.55 | 49.55 | 49.55 | 372 | -0.29(-0.58%) |
Mar 07, 2017 | 49.46 | 49.83 | 49.46 | 49.83 | 460 | +0.21(+0.43%) |
Mar 06, 2017 | 49.49 | 49.62 | 49.38 | 49.62 | 1,020 | -0.00(-0.01%) |
Mar 03, 2017 | 49.68 | 49.68 | 49.62 | 49.62 | 500 | -0.14(-0.28%) |
Mar 02, 2017 | 49.54 | 49.77 | 49.54 | 49.77 | 600 | +0.22(+0.44%) |
Mar 01, 2017 | 49.50 | 49.55 | 49.50 | 49.55 | 1,340 | +0.81(+1.67%) |
Feb 27, 2017 | 48.73 | 80 | -0.72(-1.45%) | |||
Feb 24, 2017 | 49.20 | 49.45 | 49.20 | 49.45 | 1,032 | +0.39(+0.78%) |
Feb 23, 2017 | 49.06 | 49.06 | 49.06 | 49.06 | 538 | +0.09(+0.18%) |
Feb 22, 2017 | 48.94 | 48.98 | 48.94 | 48.98 | 1,146 | -0.29(-0.58%) |
Feb 21, 2017 | 49.22 | 49.26 | 49.22 | 49.26 | 1,252 | +0.97(+2.02%) |
Feb 17, 2017 | 48.29 | 48.29 | 48.29 | 0 | +0.21(+0.44%) | |
Feb 16, 2017 | 48.29 | 48.29 | 48.08 | 48.08 | 1,500 | -0.21(-0.43%) |
Feb 15, 2017 | 48.29 | 48.29 | 48.29 | 48.29 | 634 | -0.07(-0.14%) |
Feb 14, 2017 | 48.34 | 48.36 | 48.34 | 48.36 | 582 | -0.16(-0.33%) |
Feb 13, 2017 | 48.52 | 48.52 | 48.52 | 48.52 | 664 | -0.16(-0.33%) |
Feb 10, 2017 | 48.73 | 48.73 | 48.68 | 48.68 | 472 | +0.25(+0.52%) |
Feb 09, 2017 | 48.42 | 48.42 | 48.42 | 48.42 | 206 | +0.20(+0.40%) |
Feb 08, 2017 | 47.41 | 48.23 | 47.41 | 48.23 | 1,252 | +0.73(+1.54%) |
Feb 07, 2017 | 47.26 | 47.50 | 47.26 | 47.50 | 726 | -0.02(-0.04%) |
Feb 06, 2017 | 47.52 | 47.52 | 47.52 | 47.52 | 406 | -0.24(-0.51%) |
Feb 03, 2017 | 47.75 | 47.77 | 47.62 | 47.77 | 1,858 | +0.27(+0.56%) |
Feb 02, 2017 | 47.39 | 47.50 | 47.39 | 47.50 | 418 | +0.29(+0.61%) |