Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.59 | 50.62 | 50.52 | 50.55 | 64,556 | -0.05(-0.10%) |
Apr 27, 2017 | 50.49 | 50.63 | 50.49 | 50.61 | 53,869 | +0.05(+0.09%) |
Apr 26, 2017 | 50.50 | 50.56 | 50.50 | 50.56 | 26,759 | -0.03(-0.07%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.55 | 50.59 | 52,586 | -0.06(-0.11%) |
Apr 24, 2017 | 50.58 | 50.69 | 50.58 | 50.65 | 37,760 | -0.14(-0.28%) |
Apr 21, 2017 | 50.79 | 50.82 | 50.75 | 50.79 | 32,615 | +0.00(+0.00%) |
Apr 20, 2017 | 50.74 | 50.80 | 50.73 | 50.79 | 48,701 | -0.07(-0.14%) |
Apr 19, 2017 | 50.84 | 50.86 | 50.76 | 50.86 | 41,783 | -0.01(-0.02%) |
Apr 18, 2017 | 50.77 | 50.87 | 50.69 | 50.87 | 64,383 | +0.18(+0.35%) |
Apr 17, 2017 | 50.69 | 50.71 | 50.62 | 50.69 | 59,804 | +0.02(+0.03%) |
Apr 13, 2017 | 50.59 | 50.68 | 50.59 | 50.67 | 31,004 | +0.05(+0.10%) |
Apr 12, 2017 | 50.53 | 50.67 | 50.53 | 50.62 | 72,067 | -0.01(-0.02%) |
Apr 11, 2017 | 50.58 | 50.60 | 50.52 | 50.63 | 93,880 | +0.15(+0.29%) |
Apr 10, 2017 | 50.51 | 50.55 | 50.44 | 50.48 | 77,233 | +0.09(+0.17%) |
Apr 07, 2017 | 50.41 | 50.46 | 50.38 | 50.40 | 54,635 | +0.04(+0.08%) |
Apr 06, 2017 | 50.37 | 50.39 | 50.35 | 50.36 | 53,581 | -0.03(-0.06%) |
Apr 05, 2017 | 50.32 | 50.40 | 50.32 | 50.39 | 43,824 | +0.07(+0.14%) |
Apr 04, 2017 | 50.30 | 50.38 | 50.29 | 50.32 | 68,349 | -0.05(-0.10%) |
Apr 03, 2017 | 50.29 | 50.37 | 50.24 | 50.37 | 94,930 | +0.07(+0.14%) |
Mar 31, 2017 | 50.22 | 50.30 | 50.21 | 50.30 | 61,444 | +0.09(+0.17%) |
Mar 30, 2017 | 50.30 | 50.30 | 50.21 | 50.21 | 88,341 | -0.12(-0.24%) |
Mar 29, 2017 | 50.30 | 50.34 | 50.21 | 50.34 | 90,020 | +0.14(+0.28%) |
Mar 28, 2017 | 50.22 | 50.27 | 50.19 | 50.20 | 78,731 | +0.00(+0.01%) |
Mar 27, 2017 | 50.23 | 50.27 | 50.19 | 50.19 | 42,493 | +0.11(+0.22%) |
Mar 24, 2017 | 50.10 | 50.15 | 50.08 | 50.08 | 48,329 | -0.02(-0.03%) |
Mar 23, 2017 | 50.10 | 50.14 | 50.06 | 50.10 | 38,566 | -0.01(-0.02%) |
Mar 22, 2017 | 50.10 | 50.11 | 50.03 | 50.11 | 64,228 | +0.11(+0.23%) |
Mar 21, 2017 | 49.93 | 50.02 | 49.90 | 50.00 | 47,133 | +0.11(+0.22%) |
Mar 20, 2017 | 49.86 | 49.92 | 49.86 | 49.89 | 41,408 | +0.04(+0.08%) |
Mar 17, 2017 | 49.88 | 49.89 | 49.82 | 49.85 | 67,593 | +0.03(+0.06%) |
Mar 16, 2017 | 49.82 | 49.86 | 49.81 | 49.82 | 51,911 | +0.02(+0.04%) |
Mar 15, 2017 | 49.63 | 49.82 | 49.60 | 49.80 | 76,772 | +0.12(+0.24%) |
Mar 14, 2017 | 49.70 | 49.72 | 49.68 | 49.68 | 55,585 | +0.02(+0.04%) |
Mar 13, 2017 | 49.68 | 49.73 | 49.65 | 49.66 | 50,264 | -0.03(-0.07%) |
Mar 10, 2017 | 49.68 | 49.74 | 49.67 | 49.69 | 97,856 | +0.03(+0.07%) |
Mar 09, 2017 | 49.73 | 49.73 | 49.65 | 49.66 | 88,854 | -0.08(-0.16%) |
Mar 08, 2017 | 49.74 | 49.75 | 49.71 | 49.73 | 35,979 | -0.04(-0.08%) |
Mar 07, 2017 | 49.79 | 49.81 | 49.76 | 49.77 | 46,867 | -0.02(-0.03%) |
Mar 06, 2017 | 49.80 | 49.87 | 49.77 | 49.79 | 55,689 | -0.01(-0.03%) |
Mar 03, 2017 | 49.89 | 49.90 | 49.80 | 49.80 | 53,023 | -0.12(-0.24%) |
Mar 02, 2017 | 49.90 | 49.95 | 49.87 | 49.92 | 71,808 | +0.05(+0.10%) |
Mar 01, 2017 | 49.98 | 50.03 | 49.88 | 49.88 | 67,734 | -0.15(-0.29%) |
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,822 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.98 | 50.02 | 161,070 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,100 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,981 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,857 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,183 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,218 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,871 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,323 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,377 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,519 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.11 | 49.94 | 49.99 | 68,995 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,915 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,416 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.73 | 77,342 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,314 | +0.04(+0.07%) |