Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.75 | 51.29 | 50.22 | 50.33 | 234,756 | -0.43(-0.84%) |
Apr 27, 2017 | 50.60 | 51.14 | 50.52 | 50.76 | 225,601 | -0.02(-0.03%) |
Apr 26, 2017 | 50.59 | 51.07 | 50.57 | 50.78 | 217,181 | -0.15(-0.30%) |
Apr 25, 2017 | 50.79 | 51.10 | 50.50 | 50.93 | 263,011 | +0.47(+0.93%) |
Apr 24, 2017 | 50.12 | 50.77 | 49.92 | 50.46 | 242,947 | +1.09(+2.20%) |
Apr 21, 2017 | 49.47 | 49.61 | 49.21 | 49.37 | 220,796 | -0.26(-0.52%) |
Apr 20, 2017 | 49.02 | 49.77 | 48.88 | 49.63 | 318,054 | +0.97(+1.99%) |
Apr 19, 2017 | 48.37 | 48.79 | 48.18 | 48.66 | 348,779 | +0.52(+1.08%) |
Apr 18, 2017 | 47.57 | 48.31 | 47.57 | 48.14 | 379,475 | +0.02(+0.03%) |
Apr 17, 2017 | 47.90 | 48.18 | 47.62 | 48.13 | 417,814 | +0.48(+1.02%) |
Apr 13, 2017 | 48.45 | 48.62 | 47.58 | 47.64 | 236,878 | -0.85(-1.76%) |
Apr 12, 2017 | 49.38 | 49.72 | 48.35 | 48.49 | 212,687 | -0.88(-1.78%) |
Apr 11, 2017 | 48.65 | 49.40 | 48.54 | 49.37 | 260,586 | +0.46(+0.94%) |
Apr 10, 2017 | 49.15 | 49.28 | 48.75 | 48.91 | 241,802 | -0.07(-0.14%) |
Apr 07, 2017 | 49.07 | 49.21 | 48.80 | 48.98 | 264,742 | -0.33(-0.66%) |
Apr 06, 2017 | 49.00 | 49.36 | 48.74 | 49.31 | 418,572 | +0.42(+0.86%) |
Apr 05, 2017 | 50.16 | 50.16 | 48.65 | 48.89 | 408,143 | -0.79(-1.60%) |
Apr 04, 2017 | 49.72 | 49.87 | 49.15 | 49.68 | 323,206 | +0.05(+0.10%) |
Apr 03, 2017 | 50.34 | 50.39 | 49.15 | 49.63 | 317,033 | -0.47(-0.93%) |
Mar 31, 2017 | 49.66 | 50.39 | 49.51 | 50.10 | 451,727 | +0.23(+0.45%) |
Mar 30, 2017 | 49.33 | 49.92 | 49.33 | 49.87 | 272,875 | +0.64(+1.31%) |
Mar 29, 2017 | 49.47 | 49.55 | 49.00 | 49.23 | 355,074 | -0.23(-0.47%) |
Mar 28, 2017 | 48.94 | 49.61 | 48.93 | 49.46 | 399,969 | +0.64(+1.32%) |
Mar 27, 2017 | 47.87 | 49.06 | 47.79 | 48.82 | 277,417 | +0.10(+0.21%) |
Mar 24, 2017 | 48.78 | 49.17 | 48.55 | 48.72 | 337,164 | +0.03(+0.05%) |
Mar 23, 2017 | 48.59 | 48.93 | 48.24 | 48.69 | 351,752 | +0.16(+0.33%) |
Mar 22, 2017 | 49.12 | 49.33 | 48.36 | 48.54 | 502,133 | -0.70(-1.43%) |
Mar 21, 2017 | 50.28 | 50.34 | 49.15 | 49.24 | 305,211 | -0.79(-1.59%) |
Mar 20, 2017 | 50.33 | 50.42 | 49.84 | 50.03 | 241,455 | -0.28(-0.57%) |
Mar 17, 2017 | 49.56 | 50.67 | 49.52 | 50.32 | 512,338 | +0.74(+1.48%) |
Mar 16, 2017 | 49.96 | 50.08 | 49.40 | 49.58 | 287,959 | -0.16(-0.32%) |
Mar 15, 2017 | 49.07 | 49.85 | 49.06 | 49.74 | 571,110 | +1.08(+2.22%) |
Mar 14, 2017 | 48.81 | 49.00 | 48.43 | 48.66 | 298,496 | -0.59(-1.21%) |
Mar 13, 2017 | 49.41 | 49.58 | 49.08 | 49.26 | 315,003 | +0.23(+0.48%) |
Mar 10, 2017 | 48.83 | 49.13 | 48.65 | 49.02 | 283,354 | +0.59(+1.21%) |
Mar 09, 2017 | 48.39 | 48.77 | 48.21 | 48.44 | 292,586 | -0.15(-0.31%) |
Mar 08, 2017 | 48.86 | 49.10 | 48.48 | 48.59 | 407,042 | -0.14(-0.29%) |
Mar 07, 2017 | 48.30 | 48.75 | 48.13 | 48.73 | 345,048 | +0.33(+0.67%) |
Mar 06, 2017 | 48.44 | 48.54 | 47.97 | 48.40 | 244,055 | -0.43(-0.87%) |
Mar 03, 2017 | 48.78 | 49.00 | 48.48 | 48.83 | 408,999 | -0.06(-0.12%) |
Mar 02, 2017 | 49.41 | 49.49 | 48.83 | 48.89 | 367,043 | -0.58(-1.17%) |
Mar 01, 2017 | 49.23 | 49.88 | 49.23 | 49.46 | 498,296 | +0.98(+2.02%) |
Feb 28, 2017 | 48.45 | 48.67 | 48.23 | 48.49 | 476,331 | -0.23(-0.48%) |
Feb 27, 2017 | 48.19 | 48.83 | 48.04 | 48.72 | 414,486 | +0.54(+1.13%) |
Feb 24, 2017 | 47.52 | 48.18 | 47.34 | 48.18 | 364,501 | +0.00(+0.00%) |
Feb 23, 2017 | 48.93 | 48.99 | 47.85 | 48.18 | 276,189 | -0.40(-0.83%) |
Feb 22, 2017 | 48.29 | 48.88 | 48.29 | 48.58 | 304,406 | +0.01(+0.02%) |
Feb 21, 2017 | 48.47 | 48.91 | 48.30 | 48.57 | 402,551 | +0.30(+0.62%) |
Feb 17, 2017 | 48.27 | 48.27 | 48.27 | 0 | -0.27(-0.55%) | |
Feb 16, 2017 | 48.64 | 49.10 | 48.24 | 48.54 | 448,240 | -0.32(-0.66%) |
Feb 15, 2017 | 48.68 | 48.95 | 48.20 | 48.86 | 512,711 | +0.12(+0.26%) |
Feb 14, 2017 | 48.04 | 48.77 | 47.86 | 48.74 | 425,889 | +0.58(+1.21%) |
Feb 13, 2017 | 48.09 | 48.40 | 47.74 | 48.15 | 492,637 | +0.27(+0.57%) |
Feb 10, 2017 | 48.34 | 48.49 | 47.86 | 47.88 | 541,946 | +0.00(+0.00%) |
Feb 09, 2017 | 47.85 | 48.15 | 47.48 | 47.88 | 475,236 | +0.02(+0.05%) |
Feb 08, 2017 | 47.46 | 47.86 | 47.02 | 47.85 | 356,884 | +0.28(+0.59%) |
Feb 07, 2017 | 47.84 | 48.20 | 47.44 | 47.57 | 315,299 | -0.25(-0.52%) |
Feb 06, 2017 | 48.29 | 48.67 | 47.56 | 47.82 | 634,022 | -0.85(-1.74%) |
Feb 03, 2017 | 47.84 | 48.71 | 47.55 | 48.67 | 775,569 | +0.72(+1.51%) |
Feb 02, 2017 | 47.95 | 50.52 | 47.69 | 47.95 | 1,090,439 | +1.13(+2.42%) |