Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.48 | 51.49 | 51.25 | 51.25 | 877 | +0.63(+1.25%) |
Apr 27, 2017 | 50.88 | 51.23 | 50.62 | 50.62 | 1,144 | -0.48(-0.93%) |
Apr 26, 2017 | 51.10 | 51.10 | 50.78 | 51.10 | 5,635 | -0.39(-0.76%) |
Apr 25, 2017 | 51.23 | 51.49 | 51.23 | 51.49 | 1,539 | +0.17(+0.34%) |
Apr 24, 2017 | 51.50 | 51.50 | 51.32 | 51.32 | 1,181 | +0.50(+0.99%) |
Apr 21, 2017 | 50.73 | 50.85 | 50.71 | 50.82 | 1,315 | +0.12(+0.24%) |
Apr 20, 2017 | 50.68 | 51.10 | 50.68 | 50.70 | 4,553 | +0.19(+0.37%) |
Apr 19, 2017 | 50.87 | 50.87 | 50.51 | 50.51 | 753 | -0.04(-0.07%) |
Apr 18, 2017 | 50.59 | 50.59 | 50.40 | 50.55 | 4,560 | -0.74(-1.45%) |
Apr 17, 2017 | 50.80 | 51.34 | 50.80 | 51.29 | 7,137 | +0.32(+0.62%) |
Apr 13, 2017 | 50.97 | 50.98 | 50.97 | 50.98 | 575 | -0.36(-0.71%) |
Apr 12, 2017 | 51.15 | 51.34 | 51.15 | 51.34 | 451 | -0.25(-0.49%) |
Apr 11, 2017 | 51.42 | 51.59 | 51.32 | 51.59 | 1,608 | +0.23(+0.45%) |
Apr 10, 2017 | 51.29 | 51.36 | 51.29 | 51.36 | 722 | +0.29(+0.58%) |
Apr 07, 2017 | 50.97 | 51.15 | 50.95 | 51.07 | 1,631 | -0.32(-0.62%) |
Apr 06, 2017 | 51.28 | 51.55 | 51.28 | 51.38 | 3,943 | -0.09(-0.18%) |
Apr 05, 2017 | 51.67 | 51.87 | 51.48 | 51.48 | 2,098 | +0.18(+0.35%) |
Apr 04, 2017 | 51.23 | 51.30 | 50.93 | 51.30 | 1,901 | -0.30(-0.58%) |
Apr 03, 2017 | 51.87 | 51.87 | 51.16 | 51.60 | 2,594 | -0.70(-1.34%) |
Mar 31, 2017 | 52.86 | 52.86 | 52.11 | 52.30 | 1,173 | -0.04(-0.08%) |
Mar 30, 2017 | 52.54 | 52.54 | 52.34 | 52.34 | 772 | +0.04(+0.08%) |
Mar 29, 2017 | 51.93 | 52.30 | 51.93 | 52.30 | 848 | +0.62(+1.20%) |
Mar 28, 2017 | 51.23 | 51.80 | 51.23 | 51.67 | 1,943 | +0.69(+1.35%) |
Mar 27, 2017 | 51.43 | 51.43 | 50.80 | 50.98 | 3,420 | -0.37(-0.72%) |
Mar 24, 2017 | 51.33 | 51.57 | 51.33 | 51.36 | 2,813 | +0.09(+0.18%) |
Mar 23, 2017 | 50.97 | 51.26 | 50.39 | 51.26 | 2,371 | +0.16(+0.32%) |
Mar 22, 2017 | 51.02 | 51.15 | 50.87 | 51.10 | 2,556 | -0.34(-0.66%) |
Mar 21, 2017 | 52.09 | 52.29 | 51.44 | 51.44 | 3,662 | -0.68(-1.30%) |
Mar 20, 2017 | 52.02 | 52.21 | 52.02 | 52.12 | 16,731 | -0.09(-0.18%) |
Mar 17, 2017 | 52.06 | 52.24 | 52.06 | 52.21 | 1,685 | +0.12(+0.22%) |
Mar 16, 2017 | 52.18 | 52.22 | 51.91 | 52.09 | 2,272 | -0.15(-0.29%) |
Mar 15, 2017 | 51.32 | 52.24 | 51.32 | 52.24 | 1,370 | +1.43(+2.81%) |
Mar 14, 2017 | 50.88 | 50.88 | 50.72 | 50.81 | 1,511 | -0.39(-0.76%) |
Mar 13, 2017 | 51.24 | 51.26 | 51.18 | 51.20 | 3,499 | -0.05(-0.10%) |
Mar 10, 2017 | 51.08 | 51.25 | 51.08 | 51.25 | 819 | +0.51(+1.00%) |
Mar 09, 2017 | 50.71 | 50.75 | 50.71 | 50.75 | 437 | -0.12(-0.23%) |
Mar 08, 2017 | 50.92 | 50.92 | 50.87 | 50.87 | 778 | -0.34(-0.66%) |
Mar 07, 2017 | 50.96 | 51.20 | 50.96 | 51.20 | 2,341 | +0.46(+0.90%) |
Mar 06, 2017 | 50.87 | 50.89 | 50.61 | 50.75 | 17,880 | -0.16(-0.32%) |
Mar 03, 2017 | 50.70 | 50.91 | 50.67 | 50.91 | 3,301 | -0.26(-0.52%) |
Mar 02, 2017 | 51.07 | 51.31 | 51.07 | 51.17 | 1,048 | -0.25(-0.48%) |
Mar 01, 2017 | 50.76 | 51.46 | 50.76 | 51.42 | 1,574 | +0.73(+1.44%) |
Feb 28, 2017 | 51.07 | 51.10 | 50.69 | 50.69 | 2,658 | -0.37(-0.73%) |
Feb 27, 2017 | 51.11 | 51.11 | 51.06 | 51.06 | 1,779 | +0.05(+0.09%) |
Feb 24, 2017 | 51.07 | 51.07 | 51.00 | 51.01 | 1,297 | -1.02(-1.96%) |
Feb 23, 2017 | 52.16 | 52.25 | 52.00 | 52.03 | 2,135 | +0.16(+0.30%) |
Feb 22, 2017 | 51.82 | 51.93 | 51.77 | 51.88 | 1,457 | +0.26(+0.50%) |
Feb 21, 2017 | 51.45 | 51.73 | 51.45 | 51.62 | 5,240 | +0.12(+0.23%) |
Feb 17, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.49(-0.95%) | |
Feb 16, 2017 | 52.08 | 52.15 | 51.96 | 52.00 | 6,363 | +0.02(+0.04%) |
Feb 15, 2017 | 51.59 | 51.98 | 51.59 | 51.98 | 943 | +0.71(+1.38%) |
Feb 14, 2017 | 51.47 | 51.47 | 51.14 | 51.27 | 3,302 | -0.25(-0.48%) |
Feb 13, 2017 | 51.42 | 51.59 | 51.42 | 51.52 | 2,966 | +0.45(+0.88%) |
Feb 10, 2017 | 50.72 | 51.12 | 50.72 | 51.07 | 3,077 | +0.66(+1.30%) |
Feb 09, 2017 | 50.29 | 50.42 | 50.24 | 50.42 | 2,324 | +0.32(+0.64%) |
Feb 08, 2017 | 50.05 | 50.18 | 49.94 | 50.09 | 2,218 | +0.41(+0.84%) |
Feb 07, 2017 | 49.71 | 49.85 | 49.60 | 49.68 | 1,464 | -0.04(-0.09%) |
Feb 06, 2017 | 49.71 | 49.72 | 49.48 | 49.72 | 2,698 | -0.72(-1.42%) |
Feb 03, 2017 | 50.52 | 50.52 | 50.32 | 50.44 | 1,544 | +0.05(+0.10%) |
Feb 02, 2017 | 50.34 | 50.61 | 50.34 | 50.39 | 1,529 | +0.74(+1.50%) |