Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.90 | 52.90 | 52.51 | 52.51 | 69,167 | -0.27(-0.52%) |
Apr 27, 2017 | 52.80 | 52.93 | 52.51 | 52.79 | 14,111 | -0.10(-0.18%) |
Apr 26, 2017 | 52.85 | 53.02 | 52.46 | 52.88 | 20,391 | -0.14(-0.27%) |
Apr 25, 2017 | 52.68 | 53.10 | 52.68 | 53.02 | 59,947 | +0.58(+1.11%) |
Apr 24, 2017 | 52.55 | 52.65 | 52.25 | 52.44 | 9,124 | +0.63(+1.21%) |
Apr 21, 2017 | 51.94 | 51.94 | 51.78 | 51.81 | 13,016 | +0.04(+0.07%) |
Apr 20, 2017 | 51.53 | 51.85 | 51.53 | 51.78 | 10,375 | +0.58(+1.14%) |
Apr 19, 2017 | 51.45 | 51.53 | 51.19 | 51.19 | 8,397 | -0.37(-0.72%) |
Apr 18, 2017 | 51.15 | 51.56 | 51.15 | 51.56 | 22,035 | +0.27(+0.54%) |
Apr 17, 2017 | 51.13 | 51.43 | 51.13 | 51.29 | 20,542 | +0.16(+0.31%) |
Apr 13, 2017 | 51.40 | 51.47 | 51.07 | 51.13 | 11,048 | -0.41(-0.79%) |
Apr 12, 2017 | 51.55 | 51.55 | 51.29 | 51.54 | 16,050 | -0.01(-0.02%) |
Apr 11, 2017 | 51.68 | 51.68 | 51.22 | 51.55 | 13,947 | -0.13(-0.26%) |
Apr 10, 2017 | 51.48 | 51.68 | 51.43 | 51.68 | 12,386 | +0.21(+0.41%) |
Apr 07, 2017 | 51.03 | 51.54 | 51.03 | 51.47 | 15,828 | +0.35(+0.69%) |
Apr 06, 2017 | 50.78 | 51.12 | 50.78 | 51.11 | 8,031 | +0.35(+0.70%) |
Apr 05, 2017 | 51.13 | 51.32 | 50.76 | 50.76 | 20,214 | -0.24(-0.47%) |
Apr 04, 2017 | 50.77 | 51.15 | 50.77 | 51.00 | 24,201 | -0.04(-0.07%) |
Apr 03, 2017 | 51.04 | 51.16 | 50.54 | 51.03 | 32,226 | -0.01(-0.02%) |
Mar 31, 2017 | 51.01 | 51.17 | 50.85 | 51.04 | 19,172 | +0.02(+0.03%) |
Mar 30, 2017 | 50.81 | 51.10 | 50.81 | 51.02 | 86,595 | +0.16(+0.31%) |
Mar 29, 2017 | 50.66 | 50.86 | 50.65 | 50.86 | 7,960 | -0.04(-0.09%) |
Mar 28, 2017 | 50.51 | 50.98 | 50.44 | 50.91 | 44,351 | +0.44(+0.87%) |
Mar 27, 2017 | 50.50 | 50.50 | 50.15 | 50.47 | 4,296 | -0.39(-0.77%) |
Mar 24, 2017 | 50.89 | 51.10 | 50.67 | 50.86 | 10,055 | -0.03(-0.05%) |
Mar 23, 2017 | 50.78 | 51.09 | 50.78 | 50.89 | 10,937 | +0.10(+0.19%) |
Mar 22, 2017 | 50.53 | 50.84 | 50.39 | 50.79 | 11,383 | +0.25(+0.49%) |
Mar 21, 2017 | 51.66 | 51.66 | 50.48 | 50.54 | 54,807 | -0.79(-1.54%) |
Mar 20, 2017 | 51.05 | 51.41 | 51.05 | 51.33 | 43,514 | +0.19(+0.38%) |
Mar 17, 2017 | 51.18 | 51.21 | 51.04 | 51.14 | 16,592 | -0.12(-0.24%) |
Mar 16, 2017 | 51.16 | 51.38 | 51.16 | 51.26 | 26,964 | +0.37(+0.73%) |
Mar 15, 2017 | 50.35 | 50.93 | 50.35 | 50.89 | 9,283 | +0.64(+1.27%) |
Mar 14, 2017 | 50.25 | 50.36 | 50.11 | 50.25 | 24,079 | -0.21(-0.42%) |
Mar 13, 2017 | 50.19 | 50.53 | 50.19 | 50.46 | 22,434 | +0.45(+0.90%) |
Mar 10, 2017 | 50.04 | 50.08 | 49.80 | 50.01 | 5,705 | +0.38(+0.77%) |
Mar 09, 2017 | 49.98 | 50.00 | 49.60 | 49.63 | 39,671 | -0.15(-0.30%) |
Mar 08, 2017 | 49.94 | 50.08 | 49.78 | 49.78 | 23,115 | -0.28(-0.57%) |
Mar 07, 2017 | 50.33 | 50.48 | 50.04 | 50.07 | 15,064 | -0.29(-0.58%) |
Mar 06, 2017 | 50.65 | 50.65 | 50.20 | 50.36 | 19,432 | -0.56(-1.10%) |
Mar 03, 2017 | 50.59 | 51.05 | 50.59 | 50.92 | 12,194 | +0.30(+0.59%) |
Mar 02, 2017 | 50.77 | 50.81 | 50.60 | 50.62 | 6,198 | -0.21(-0.42%) |
Mar 01, 2017 | 50.15 | 51.06 | 50.15 | 50.83 | 19,458 | +0.88(+1.76%) |
Feb 28, 2017 | 50.21 | 50.30 | 49.95 | 49.95 | 12,100 | -0.30(-0.60%) |
Feb 27, 2017 | 50.08 | 50.39 | 50.08 | 50.25 | 32,356 | +0.26(+0.51%) |
Feb 24, 2017 | 50.15 | 50.27 | 49.96 | 50.00 | 6,991 | -0.46(-0.91%) |
Feb 23, 2017 | 50.75 | 50.77 | 50.31 | 50.46 | 10,772 | -0.14(-0.28%) |
Feb 22, 2017 | 50.54 | 50.72 | 50.45 | 50.60 | 30,739 | -0.25(-0.49%) |
Feb 21, 2017 | 50.47 | 50.91 | 50.47 | 50.85 | 32,950 | +0.72(+1.43%) |
Feb 17, 2017 | 50.13 | 50.13 | 50.13 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 50.35 | 50.35 | 50.10 | 50.15 | 14,100 | -0.19(-0.39%) |
Feb 15, 2017 | 49.84 | 50.35 | 49.84 | 50.35 | 25,125 | +0.44(+0.89%) |
Feb 14, 2017 | 49.70 | 49.91 | 49.50 | 49.91 | 38,256 | +0.19(+0.38%) |
Feb 13, 2017 | 49.65 | 49.88 | 49.43 | 49.72 | 16,001 | +0.20(+0.40%) |
Feb 10, 2017 | 49.45 | 49.56 | 49.39 | 49.52 | 36,844 | +0.12(+0.25%) |
Feb 09, 2017 | 49.18 | 49.39 | 48.82 | 49.39 | 8,366 | +0.11(+0.22%) |
Feb 08, 2017 | 48.86 | 49.29 | 48.77 | 49.29 | 17,901 | +0.39(+0.81%) |
Feb 07, 2017 | 48.91 | 48.91 | 48.75 | 48.89 | 10,185 | +0.36(+0.74%) |
Feb 06, 2017 | 48.66 | 48.66 | 48.18 | 48.53 | 11,796 | -0.25(-0.51%) |
Feb 03, 2017 | 48.69 | 48.78 | 48.55 | 48.78 | 12,105 | -0.04(-0.07%) |
Feb 02, 2017 | 48.78 | 48.84 | 48.51 | 48.82 | 12,398 | +0.09(+0.18%) |