Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.87 | 3 | -0.28(-0.53%) | |||
Apr 27, 2017 | 52.15 | 52.15 | 52.15 | 52.15 | 106 | -0.29(-0.55%) |
Apr 26, 2017 | 52.45 | 52.45 | 52.44 | 52.44 | 575 | +0.27(+0.52%) |
Apr 25, 2017 | 52.04 | 52.17 | 52.04 | 52.17 | 933 | +0.33(+0.64%) |
Apr 24, 2017 | 51.68 | 51.90 | 51.68 | 51.83 | 896 | +0.62(+1.21%) |
Apr 21, 2017 | 51.48 | 51.48 | 51.21 | 51.21 | 3,192 | -0.41(-0.80%) |
Apr 20, 2017 | 51.21 | 51.63 | 51.21 | 51.63 | 1,322 | +0.74(+1.44%) |
Apr 18, 2017 | 50.89 | 2 | +0.01(+0.02%) | |||
Apr 17, 2017 | 50.90 | 50.90 | 50.86 | 50.88 | 7,284 | -0.23(-0.44%) |
Apr 12, 2017 | 51.11 | 126 | -0.39(-0.76%) | |||
Apr 10, 2017 | 51.50 | 6 | -0.13(-0.25%) | |||
Apr 05, 2017 | 51.63 | 51.63 | 51.63 | 0 | +0.49(+0.97%) | |
Apr 04, 2017 | 51.22 | 51.22 | 51.11 | 51.13 | 2,729 | -0.70(-1.35%) |
Apr 03, 2017 | 51.84 | 51.84 | 51.84 | 51.84 | 401 | +0.04(+0.07%) |
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%) |