Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.96 | 51.74 | 50.62 | 50.67 | 102,407 | -0.34(-0.67%) |
Apr 27, 2017 | 49.59 | 51.06 | 49.34 | 51.01 | 112,262 | +1.62(+3.28%) |
Apr 26, 2017 | 49.29 | 50.08 | 49.24 | 49.39 | 95,981 | -0.05(-0.10%) |
Apr 25, 2017 | 49.24 | 50.08 | 49.00 | 49.44 | 83,767 | +0.44(+0.90%) |
Apr 24, 2017 | 48.56 | 49.19 | 48.56 | 49.00 | 121,099 | +1.03(+2.15%) |
Apr 21, 2017 | 48.65 | 48.65 | 47.77 | 47.97 | 105,282 | -0.78(-1.61%) |
Apr 20, 2017 | 47.97 | 48.80 | 47.77 | 48.75 | 148,933 | +0.88(+1.84%) |
Apr 19, 2017 | 47.67 | 48.11 | 47.08 | 47.87 | 106,831 | +0.34(+0.72%) |
Apr 18, 2017 | 47.43 | 48.16 | 47.18 | 47.53 | 81,858 | -0.15(-0.31%) |
Apr 17, 2017 | 47.13 | 48.21 | 47.08 | 47.67 | 81,192 | +0.88(+1.89%) |
Apr 13, 2017 | 49.05 | 49.39 | 46.57 | 46.79 | 170,186 | -2.35(-4.79%) |
Apr 12, 2017 | 50.67 | 50.67 | 49.14 | 49.14 | 111,720 | -1.47(-2.91%) |
Apr 11, 2017 | 50.57 | 51.06 | 50.13 | 50.62 | 110,523 | -0.10(-0.19%) |
Apr 10, 2017 | 50.17 | 51.06 | 49.88 | 50.71 | 103,194 | +0.59(+1.17%) |
Apr 07, 2017 | 50.71 | 51.16 | 50.08 | 50.13 | 170,505 | -0.74(-1.45%) |
Apr 06, 2017 | 50.42 | 50.91 | 50.13 | 50.86 | 99,275 | +0.54(+1.07%) |
Apr 05, 2017 | 50.57 | 51.45 | 49.83 | 50.32 | 88,005 | -0.10(-0.19%) |
Apr 04, 2017 | 50.03 | 50.81 | 49.83 | 50.42 | 61,157 | +0.34(+0.69%) |
Apr 03, 2017 | 50.62 | 51.11 | 49.98 | 50.08 | 77,747 | -0.74(-1.45%) |
Mar 31, 2017 | 49.44 | 51.47 | 49.05 | 50.81 | 190,605 | +1.37(+2.78%) |
Mar 30, 2017 | 50.08 | 50.17 | 49.19 | 49.44 | 115,879 | -0.64(-1.27%) |
Mar 29, 2017 | 49.93 | 50.42 | 49.59 | 50.08 | 85,544 | +0.00(+0.00%) |
Mar 28, 2017 | 50.27 | 50.76 | 49.44 | 50.08 | 121,640 | -0.44(-0.87%) |
Mar 27, 2017 | 49.64 | 50.86 | 48.02 | 50.52 | 153,015 | +0.29(+0.59%) |
Mar 24, 2017 | 51.20 | 51.30 | 49.66 | 50.22 | 424,772 | -0.78(-1.54%) |
Mar 23, 2017 | 50.42 | 51.45 | 50.42 | 51.01 | 172,784 | +0.69(+1.36%) |
Mar 22, 2017 | 50.08 | 51.35 | 50.08 | 50.32 | 189,274 | -0.64(-1.25%) |
Mar 21, 2017 | 52.48 | 52.68 | 50.62 | 50.96 | 213,100 | -1.18(-2.26%) |
Mar 20, 2017 | 51.40 | 52.77 | 50.62 | 52.14 | 343,898 | +0.74(+1.43%) |
Mar 17, 2017 | 52.48 | 52.48 | 49.88 | 51.40 | 1,570,728 | -6.33(-10.96%) |
Mar 16, 2017 | 61.26 | 61.26 | 57.63 | 57.73 | 109,105 | -3.34(-5.46%) |
Mar 15, 2017 | 55.08 | 61.41 | 55.08 | 61.06 | 196,764 | +6.18(+11.26%) |
Mar 14, 2017 | 51.11 | 55.42 | 51.01 | 54.88 | 109,632 | +1.91(+3.61%) |
Mar 13, 2017 | 52.19 | 53.12 | 52.19 | 52.97 | 43,237 | +0.88(+1.69%) |
Mar 10, 2017 | 52.28 | 53.36 | 51.84 | 52.09 | 60,216 | -0.05(-0.09%) |
Mar 09, 2017 | 52.68 | 53.95 | 51.74 | 52.14 | 33,266 | -0.44(-0.84%) |
Mar 08, 2017 | 53.07 | 54.05 | 52.58 | 52.58 | 25,002 | -0.29(-0.56%) |
Mar 07, 2017 | 53.85 | 54.15 | 52.97 | 52.87 | 27,155 | -0.93(-1.73%) |
Mar 06, 2017 | 54.69 | 55.13 | 53.71 | 53.80 | 37,944 | -1.13(-2.05%) |
Mar 03, 2017 | 55.18 | 55.82 | 54.39 | 54.93 | 27,078 | -0.25(-0.44%) |
Mar 02, 2017 | 55.82 | 55.86 | 54.81 | 55.18 | 47,270 | -0.64(-1.14%) |
Mar 01, 2017 | 55.23 | 56.35 | 55.23 | 55.82 | 32,521 | +1.23(+2.25%) |
Feb 28, 2017 | 55.32 | 55.72 | 54.20 | 54.59 | 40,136 | -1.08(-1.94%) |
Feb 27, 2017 | 55.37 | 56.26 | 54.83 | 55.67 | 37,844 | +0.34(+0.62%) |
Feb 24, 2017 | 54.49 | 55.82 | 53.07 | 55.32 | 45,257 | +0.25(+0.45%) |
Feb 23, 2017 | 55.72 | 56.50 | 54.93 | 55.08 | 35,704 | -0.78(-1.40%) |
Feb 22, 2017 | 55.32 | 55.96 | 55.32 | 55.86 | 23,219 | +0.10(+0.18%) |
Feb 21, 2017 | 54.54 | 55.86 | 54.23 | 55.77 | 35,947 | +1.23(+2.25%) |
Feb 17, 2017 | 54.54 | 54.54 | 54.54 | 0 | -0.34(-0.63%) | |
Feb 16, 2017 | 54.93 | 55.18 | 54.59 | 54.88 | 26,380 | -0.05(-0.09%) |
Feb 15, 2017 | 54.44 | 55.52 | 54.34 | 54.93 | 42,863 | +0.15(+0.27%) |
Feb 14, 2017 | 54.74 | 54.88 | 54.25 | 54.79 | 31,893 | +0.00(+0.00%) |
Feb 13, 2017 | 54.25 | 54.93 | 54.20 | 54.79 | 44,677 | +0.98(+1.82%) |
Feb 10, 2017 | 53.51 | 54.34 | 53.12 | 53.80 | 37,658 | +0.59(+1.11%) |
Feb 09, 2017 | 53.17 | 53.61 | 53.17 | 53.22 | 21,700 | +0.34(+0.65%) |
Feb 08, 2017 | 53.17 | 53.58 | 52.55 | 52.87 | 25,856 | -0.44(-0.83%) |
Feb 07, 2017 | 54.00 | 54.34 | 53.12 | 53.31 | 31,844 | -0.69(-1.27%) |
Feb 06, 2017 | 54.79 | 54.79 | 53.76 | 54.00 | 26,194 | -0.93(-1.70%) |
Feb 03, 2017 | 55.18 | 55.32 | 54.34 | 54.93 | 28,128 | +0.25(+0.45%) |
Feb 02, 2017 | 55.62 | 55.62 | 53.95 | 54.69 | 37,414 | -1.18(-2.11%) |