Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.88 | 51.88 | 51.69 | 51.80 | 794 | +0.10(+0.20%) |
Mar 30, 2017 | 51.64 | 51.69 | 51.64 | 51.69 | 448 | +0.17(+0.34%) |
Mar 28, 2017 | 51.52 | 98 | +0.53(+1.05%) | |||
Mar 24, 2017 | 50.99 | 36 | -0.34(-0.67%) | |||
Mar 23, 2017 | 51.33 | 51.33 | 51.33 | 51.33 | 279 | +0.50(+0.99%) |
Mar 22, 2017 | 50.67 | 50.83 | 50.67 | 50.83 | 2,478 | -0.94(-1.82%) |
Mar 20, 2017 | 51.77 | 242 | -0.28(-0.54%) | |||
Mar 17, 2017 | 52.14 | 52.14 | 51.89 | 52.05 | 8,663 | +0.10(+0.19%) |
Mar 16, 2017 | 51.75 | 52.15 | 51.75 | 51.95 | 14,888 | +0.23(+0.44%) |
Mar 15, 2017 | 51.69 | 51.72 | 51.67 | 51.72 | 2,386 | -0.13(-0.25%) |
Mar 14, 2017 | 51.86 | 51.86 | 51.86 | 51.86 | 1,273 | +0.05(+0.09%) |
Mar 13, 2017 | 51.81 | 51.81 | 51.81 | 51.81 | 375 | +0.11(+0.20%) |
Mar 10, 2017 | 51.73 | 51.73 | 51.64 | 51.70 | 1,273 | +0.06(+0.11%) |
Mar 09, 2017 | 51.50 | 51.65 | 51.50 | 51.65 | 833 | -0.17(-0.32%) |
Mar 08, 2017 | 51.65 | 51.81 | 51.65 | 51.81 | 1,375 | +0.14(+0.28%) |
Mar 06, 2017 | 51.67 | 4 | -0.36(-0.68%) | |||
Mar 03, 2017 | 52.19 | 52.19 | 51.91 | 52.02 | 2,237 | -0.17(-0.32%) |
Mar 02, 2017 | 52.38 | 52.38 | 52.19 | 52.19 | 510 | +0.66(+1.27%) |
Feb 28, 2017 | 51.53 | 168 | -0.20(-0.39%) | |||
Feb 27, 2017 | 51.73 | 51.73 | 51.73 | 51.73 | 188 | +0.00(+0.00%) |
Feb 24, 2017 | 51.72 | 51.73 | 51.72 | 51.73 | 591 | -0.04(-0.08%) |
Feb 23, 2017 | 51.87 | 51.87 | 51.77 | 51.77 | 670 | -0.26(-0.49%) |
Feb 22, 2017 | 52.05 | 52.05 | 51.99 | 52.03 | 1,065 | -0.13(-0.24%) |
Feb 21, 2017 | 52.11 | 52.16 | 51.96 | 52.16 | 465 | +0.47(+0.91%) |
Feb 17, 2017 | 51.69 | 51.69 | 51.69 | 0 | +0.18(+0.34%) | |
Feb 16, 2017 | 51.86 | 51.86 | 51.51 | 51.51 | 2,209 | +0.08(+0.15%) |
Feb 14, 2017 | 51.43 | 2 | +0.24(+0.46%) | |||
Feb 13, 2017 | 51.29 | 51.29 | 51.20 | 51.20 | 1,463 | +0.15(+0.29%) |
Feb 10, 2017 | 50.89 | 51.06 | 50.89 | 51.05 | 1,307 | +0.63(+1.25%) |
Feb 08, 2017 | 50.42 | 53 | +0.03(+0.05%) | |||
Feb 07, 2017 | 50.54 | 50.54 | 50.40 | 50.40 | 1,511 | +0.01(+0.02%) |
Feb 06, 2017 | 50.51 | 50.57 | 50.39 | 50.39 | 1,549 | -0.15(-0.29%) |
Feb 03, 2017 | 50.53 | 50.57 | 50.51 | 50.54 | 2,687 | +0.49(+0.97%) |
Feb 02, 2017 | 49.95 | 50.11 | 49.95 | 50.05 | 1,292 | +0.04(+0.07%) |
Feb 01, 2017 | 50.35 | 50.35 | 49.90 | 50.01 | 1,091 | +0.19(+0.38%) |
Jan 31, 2017 | 49.85 | 49.85 | 49.82 | 49.82 | 772 | -0.05(-0.09%) |
Jan 30, 2017 | 49.87 | 49.87 | 49.87 | 49.87 | 332 | -0.52(-1.03%) |
Jan 27, 2017 | 50.39 | 50.39 | 50.39 | 50.39 | 160 | -0.33(-0.65%) |
Jan 26, 2017 | 50.67 | 50.72 | 50.67 | 50.72 | 906 | +0.11(+0.21%) |
Jan 25, 2017 | 50.50 | 50.61 | 50.45 | 50.61 | 1,320 | +0.35(+0.69%) |
Jan 24, 2017 | 49.91 | 50.31 | 49.91 | 50.26 | 793 | +0.41(+0.82%) |
Jan 20, 2017 | 49.85 | 4 | -0.05(-0.11%) | |||
Jan 17, 2017 | 49.91 | 1 | -0.06(-0.11%) | |||
Jan 13, 2017 | 49.96 | 49.96 | 49.96 | 0 | +0.14(+0.28%) | |
Jan 12, 2017 | 49.51 | 49.82 | 49.47 | 49.82 | 2,312 | -0.10(-0.21%) |
Jan 10, 2017 | 49.93 | 49.93 | 49.93 | 0 | +0.03(+0.06%) | |
Jan 09, 2017 | 49.90 | 49.90 | 49.90 | 49.90 | 201 | -0.10(-0.20%) |
Jan 06, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 162 | +0.15(+0.30%) |
Jan 05, 2017 | 49.92 | 49.92 | 49.85 | 49.85 | 295 | +0.41(+0.83%) |