Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.69 | 51.69 | 51.04 | 51.33 | 18,770 | -0.34(-0.66%) |
Apr 27, 2017 | 52.11 | 52.11 | 51.62 | 51.67 | 24,033 | -0.56(-1.07%) |
Apr 26, 2017 | 52.33 | 52.47 | 52.02 | 52.22 | 168,183 | -0.26(-0.49%) |
Apr 25, 2017 | 52.10 | 52.49 | 52.10 | 52.48 | 52,589 | +0.33(+0.63%) |
Apr 24, 2017 | 52.89 | 52.89 | 51.51 | 52.15 | 516,525 | -0.52(-0.98%) |
Apr 21, 2017 | 52.81 | 52.84 | 52.66 | 52.67 | 35,997 | -0.10(-0.18%) |
Apr 20, 2017 | 52.79 | 52.81 | 52.54 | 52.76 | 14,489 | -0.02(-0.04%) |
Apr 19, 2017 | 53.03 | 53.03 | 52.76 | 52.79 | 14,545 | -0.27(-0.50%) |
Apr 18, 2017 | 52.73 | 53.07 | 52.73 | 53.06 | 66,068 | +0.35(+0.66%) |
Apr 17, 2017 | 52.05 | 52.71 | 52.05 | 52.71 | 30,201 | +0.71(+1.37%) |
Apr 13, 2017 | 52.06 | 52.10 | 51.93 | 52.00 | 14,915 | -0.11(-0.22%) |
Apr 12, 2017 | 52.23 | 52.45 | 52.04 | 52.11 | 25,967 | -0.19(-0.35%) |
Apr 11, 2017 | 52.05 | 52.38 | 52.05 | 52.30 | 19,698 | +0.23(+0.43%) |
Apr 10, 2017 | 51.84 | 52.10 | 51.62 | 52.07 | 22,845 | +0.29(+0.56%) |
Apr 07, 2017 | 51.66 | 51.91 | 51.66 | 51.78 | 15,117 | +0.18(+0.34%) |
Apr 06, 2017 | 51.47 | 51.68 | 51.10 | 51.60 | 17,196 | +0.17(+0.34%) |
Apr 05, 2017 | 51.21 | 51.50 | 51.09 | 51.43 | 32,672 | +0.34(+0.66%) |
Apr 04, 2017 | 51.01 | 51.39 | 50.99 | 51.09 | 22,389 | +0.06(+0.13%) |
Apr 03, 2017 | 50.93 | 51.13 | 50.74 | 51.03 | 27,607 | +0.07(+0.14%) |
Mar 31, 2017 | 50.77 | 51.15 | 50.76 | 50.96 | 26,448 | +0.14(+0.27%) |
Mar 30, 2017 | 50.76 | 50.82 | 50.43 | 50.82 | 19,384 | -0.04(-0.08%) |
Mar 29, 2017 | 50.85 | 50.92 | 50.56 | 50.86 | 18,473 | +0.02(+0.03%) |
Mar 28, 2017 | 50.62 | 50.88 | 50.21 | 50.84 | 23,526 | +0.22(+0.43%) |
Mar 27, 2017 | 50.81 | 51.15 | 50.55 | 50.63 | 11,377 | -0.27(-0.52%) |
Mar 24, 2017 | 51.06 | 51.25 | 50.89 | 50.89 | 19,178 | -0.09(-0.18%) |
Mar 23, 2017 | 50.63 | 51.22 | 50.47 | 50.99 | 26,607 | +0.38(+0.76%) |
Mar 22, 2017 | 50.36 | 50.65 | 50.07 | 50.60 | 26,571 | +0.36(+0.72%) |
Mar 21, 2017 | 50.27 | 50.43 | 50.15 | 50.24 | 31,310 | +0.03(+0.06%) |
Mar 20, 2017 | 50.37 | 50.46 | 50.11 | 50.21 | 23,046 | -0.06(-0.12%) |
Mar 17, 2017 | 50.16 | 50.55 | 50.07 | 50.27 | 52,143 | +0.22(+0.43%) |
Mar 16, 2017 | 49.91 | 50.41 | 49.91 | 50.06 | 30,692 | -0.02(-0.05%) |
Mar 15, 2017 | 49.18 | 50.28 | 49.18 | 50.08 | 43,929 | +1.02(+2.09%) |
Mar 14, 2017 | 48.99 | 49.17 | 48.86 | 49.06 | 50,974 | +0.02(+0.03%) |
Mar 13, 2017 | 49.11 | 49.46 | 48.87 | 49.04 | 53,543 | -0.02(-0.05%) |
Mar 10, 2017 | 49.51 | 49.88 | 48.79 | 49.07 | 29,318 | -0.21(-0.42%) |
Mar 09, 2017 | 49.95 | 50.20 | 49.18 | 49.27 | 35,794 | -0.74(-1.49%) |
Mar 08, 2017 | 50.52 | 50.61 | 49.99 | 50.02 | 32,938 | -0.78(-1.53%) |
Mar 07, 2017 | 50.79 | 50.84 | 50.44 | 50.79 | 51,789 | -0.08(-0.16%) |
Mar 06, 2017 | 51.00 | 51.00 | 50.72 | 50.87 | 31,484 | -0.19(-0.38%) |
Mar 03, 2017 | 51.32 | 51.32 | 50.59 | 51.07 | 29,357 | -0.29(-0.56%) |
Mar 02, 2017 | 51.37 | 51.49 | 51.19 | 51.35 | 28,285 | -0.08(-0.16%) |
Mar 01, 2017 | 51.49 | 51.74 | 51.19 | 51.43 | 50,209 | -0.25(-0.48%) |
Feb 28, 2017 | 51.74 | 51.89 | 51.59 | 51.68 | 80,128 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.70 | 162,263 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.51 | 35,544 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,284 | +0.51(+1.01%) |
Feb 22, 2017 | 50.63 | 50.91 | 50.28 | 50.54 | 107,226 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.62 | 34,350 | +0.59(+1.18%) |
Feb 17, 2017 | 50.03 | 50.03 | 50.03 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,253 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,660 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,329 | -0.43(-0.87%) |
Feb 13, 2017 | 49.79 | 49.90 | 49.39 | 49.79 | 32,978 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.70 | 36,634 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,243 | -0.22(-0.45%) |
Feb 08, 2017 | 49.22 | 49.71 | 49.16 | 49.59 | 55,187 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,732 | +0.02(+0.03%) |
Feb 06, 2017 | 49.07 | 49.16 | 48.75 | 49.11 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.39 | 48.86 | 48.95 | 50,944 | +0.01(+0.02%) |
Feb 02, 2017 | 48.22 | 48.96 | 48.22 | 48.93 | 32,735 | +0.85(+1.77%) |