Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.08 | 50.08 | 49.14 | 49.63 | 1,270,622 | -0.82(-1.62%) |
Apr 27, 2017 | 50.25 | 50.68 | 50.25 | 50.45 | 861,030 | +0.34(+0.67%) |
Apr 26, 2017 | 50.19 | 50.42 | 50.05 | 50.11 | 1,072,975 | -0.08(-0.16%) |
Apr 25, 2017 | 50.16 | 50.31 | 49.95 | 50.19 | 884,353 | +0.35(+0.70%) |
Apr 24, 2017 | 50.24 | 50.25 | 49.67 | 49.85 | 937,357 | +0.39(+0.79%) |
Apr 21, 2017 | 49.80 | 50.13 | 49.46 | 49.46 | 863,469 | -0.57(-1.14%) |
Apr 20, 2017 | 49.83 | 50.23 | 49.62 | 50.03 | 2,260,374 | +0.38(+0.77%) |
Apr 19, 2017 | 50.12 | 50.20 | 49.53 | 49.64 | 837,755 | -0.20(-0.39%) |
Apr 18, 2017 | 49.93 | 50.19 | 49.69 | 49.84 | 870,640 | -0.21(-0.43%) |
Apr 17, 2017 | 49.57 | 50.10 | 49.35 | 50.05 | 980,403 | +0.68(+1.39%) |
Apr 13, 2017 | 49.50 | 49.68 | 49.33 | 49.37 | 601,417 | -0.25(-0.50%) |
Apr 12, 2017 | 49.95 | 49.96 | 49.46 | 49.62 | 1,134,215 | -0.45(-0.91%) |
Apr 11, 2017 | 49.89 | 50.27 | 49.71 | 50.07 | 1,162,634 | -0.04(-0.07%) |
Apr 10, 2017 | 50.03 | 50.28 | 49.92 | 50.11 | 1,388,639 | +0.01(+0.02%) |
Apr 07, 2017 | 50.04 | 50.31 | 49.87 | 50.10 | 1,006,294 | -0.06(-0.12%) |
Apr 06, 2017 | 49.88 | 50.25 | 49.56 | 50.16 | 775,069 | +0.36(+0.71%) |
Apr 05, 2017 | 50.26 | 50.39 | 49.76 | 49.80 | 934,158 | -0.34(-0.67%) |
Apr 04, 2017 | 49.81 | 50.26 | 49.60 | 50.14 | 801,081 | +0.32(+0.64%) |
Apr 03, 2017 | 50.34 | 50.37 | 49.63 | 49.82 | 997,394 | -0.46(-0.92%) |
Mar 31, 2017 | 50.34 | 50.53 | 50.24 | 50.28 | 1,058,384 | -0.20(-0.41%) |
Mar 30, 2017 | 50.37 | 50.62 | 50.33 | 50.49 | 503,655 | -0.02(-0.04%) |
Mar 29, 2017 | 50.58 | 50.78 | 50.45 | 50.51 | 874,738 | -0.20(-0.39%) |
Mar 28, 2017 | 50.15 | 50.77 | 49.91 | 50.70 | 747,747 | +0.42(+0.83%) |
Mar 27, 2017 | 49.69 | 50.38 | 49.39 | 50.28 | 706,556 | +0.09(+0.18%) |
Mar 24, 2017 | 50.21 | 50.62 | 50.00 | 50.19 | 988,669 | +0.14(+0.28%) |
Mar 23, 2017 | 49.98 | 50.51 | 49.73 | 50.05 | 859,865 | +0.14(+0.29%) |
Mar 22, 2017 | 49.76 | 50.19 | 49.66 | 49.91 | 1,139,839 | +0.10(+0.20%) |
Mar 21, 2017 | 50.84 | 50.84 | 49.78 | 49.81 | 1,121,809 | -0.77(-1.53%) |
Mar 20, 2017 | 50.65 | 50.93 | 50.39 | 50.59 | 953,996 | -0.04(-0.09%) |
Mar 17, 2017 | 50.60 | 50.79 | 50.31 | 50.63 | 6,297,642 | +0.06(+0.12%) |
Mar 16, 2017 | 50.99 | 51.06 | 50.45 | 50.57 | 963,812 | -0.19(-0.37%) |
Mar 15, 2017 | 50.59 | 50.84 | 50.47 | 50.76 | 914,859 | +0.20(+0.39%) |
Mar 14, 2017 | 50.51 | 50.63 | 50.27 | 50.56 | 695,898 | -0.12(-0.25%) |
Mar 13, 2017 | 50.30 | 50.69 | 50.25 | 50.68 | 1,368,684 | +0.29(+0.58%) |
Mar 10, 2017 | 50.35 | 50.45 | 50.00 | 50.39 | 657,995 | +0.37(+0.75%) |
Mar 09, 2017 | 49.95 | 50.22 | 49.78 | 50.02 | 788,590 | +0.08(+0.16%) |
Mar 08, 2017 | 50.34 | 50.36 | 49.78 | 49.94 | 763,470 | -0.15(-0.30%) |
Mar 07, 2017 | 50.11 | 50.28 | 49.67 | 50.09 | 990,177 | -0.07(-0.14%) |
Mar 06, 2017 | 50.18 | 50.43 | 50.07 | 50.16 | 744,505 | -0.41(-0.81%) |
Mar 03, 2017 | 50.35 | 50.64 | 50.21 | 50.57 | 735,615 | +0.07(+0.14%) |
Mar 02, 2017 | 51.32 | 51.40 | 50.44 | 50.50 | 918,200 | -0.87(-1.70%) |
Mar 01, 2017 | 50.92 | 51.42 | 50.73 | 51.37 | 1,288,111 | +1.07(+2.12%) |
Feb 28, 2017 | 50.38 | 50.58 | 50.14 | 50.30 | 943,419 | -0.03(-0.05%) |
Feb 27, 2017 | 50.22 | 50.42 | 50.17 | 50.33 | 730,752 | +0.11(+0.21%) |
Feb 24, 2017 | 49.59 | 50.27 | 49.43 | 50.22 | 850,584 | +0.34(+0.69%) |
Feb 23, 2017 | 49.67 | 49.88 | 49.61 | 49.88 | 626,337 | +0.22(+0.44%) |
Feb 22, 2017 | 49.51 | 49.82 | 49.28 | 49.66 | 798,854 | +0.06(+0.12%) |
Feb 21, 2017 | 50.08 | 50.51 | 49.52 | 49.59 | 1,376,370 | -0.70(-1.39%) |
Feb 17, 2017 | 50.29 | 50.29 | 50.29 | 0 | +0.42(+0.83%) | |
Feb 16, 2017 | 49.30 | 49.90 | 49.27 | 49.88 | 725,169 | +0.57(+1.16%) |
Feb 15, 2017 | 49.07 | 49.37 | 48.90 | 49.30 | 642,098 | +0.23(+0.47%) |
Feb 14, 2017 | 48.81 | 49.28 | 48.75 | 49.07 | 1,003,074 | +0.01(+0.02%) |
Feb 13, 2017 | 48.89 | 49.23 | 48.72 | 49.06 | 768,011 | +0.34(+0.69%) |
Feb 10, 2017 | 48.43 | 48.85 | 48.11 | 48.73 | 1,051,073 | +0.41(+0.84%) |
Feb 09, 2017 | 47.83 | 48.36 | 47.76 | 48.32 | 882,135 | +0.57(+1.20%) |
Feb 08, 2017 | 47.55 | 47.77 | 47.37 | 47.75 | 715,818 | +0.11(+0.24%) |
Feb 07, 2017 | 47.94 | 47.94 | 47.49 | 47.63 | 655,425 | -0.08(-0.17%) |
Feb 06, 2017 | 47.54 | 47.87 | 47.54 | 47.71 | 498,602 | +0.01(+0.02%) |
Feb 03, 2017 | 47.93 | 48.11 | 47.57 | 47.70 | 958,311 | +0.05(+0.11%) |
Feb 02, 2017 | 47.14 | 47.85 | 46.98 | 47.65 | 986,497 | +0.45(+0.95%) |