Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.04 | 51.12 | 51.04 | 51.12 | 593 | +0.01(+0.02%) |
Apr 27, 2017 | 51.13 | 51.13 | 51.11 | 51.11 | 562 | +0.32(+0.63%) |
Apr 26, 2017 | 50.88 | 51.05 | 50.76 | 50.79 | 3,773 | +0.74(+1.48%) |
Apr 25, 2017 | 50.05 | 50.05 | 50.05 | 50.05 | 263 | +0.30(+0.60%) |
Apr 24, 2017 | 49.75 | 49.75 | 49.75 | 49.75 | 199 | -0.35(-0.70%) |
Apr 21, 2017 | 50.10 | 50.10 | 50.10 | 50.10 | 485 | -0.08(-0.16%) |
Apr 20, 2017 | 50.25 | 50.25 | 50.11 | 50.18 | 1,874 | -0.35(-0.69%) |
Apr 19, 2017 | 50.48 | 50.53 | 50.48 | 50.53 | 380 | +0.45(+0.90%) |
Apr 18, 2017 | 50.08 | 50.08 | 50.08 | 50.08 | 574 | +0.77(+1.56%) |
Apr 17, 2017 | 49.29 | 49.31 | 49.29 | 49.31 | 1,200 | -0.25(-0.51%) |
Apr 13, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 1,885 | -0.82(-1.63%) |
Apr 12, 2017 | 50.80 | 50.89 | 50.38 | 50.38 | 1,541 | -0.30(-0.59%) |
Apr 11, 2017 | 50.60 | 50.68 | 50.51 | 50.68 | 1,963 | +0.13(+0.26%) |
Apr 10, 2017 | 50.55 | 50.55 | 50.55 | 50.55 | 539 | +0.15(+0.30%) |
Apr 07, 2017 | 50.40 | 50.40 | 50.40 | 50.40 | 550 | +0.30(+0.60%) |
Apr 06, 2017 | 50.06 | 50.10 | 49.98 | 50.10 | 1,918 | +0.44(+0.88%) |
Apr 05, 2017 | 49.57 | 49.66 | 49.57 | 49.66 | 1,800 | -0.09(-0.17%) |
Apr 04, 2017 | 49.78 | 49.78 | 49.75 | 49.75 | 413 | +0.48(+0.98%) |
Apr 03, 2017 | 49.05 | 49.33 | 49.05 | 49.27 | 7,321 | +0.27(+0.55%) |
Mar 31, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 104 | +0.30(+0.62%) |
Mar 29, 2017 | 48.70 | 30 | -0.05(-0.10%) | |||
Mar 28, 2017 | 48.87 | 48.92 | 48.75 | 48.75 | 635 | -0.33(-0.67%) |
Mar 27, 2017 | 49.04 | 49.23 | 49.04 | 49.08 | 1,282 | +0.04(+0.08%) |
Mar 24, 2017 | 48.94 | 49.05 | 48.94 | 49.04 | 1,089 | +0.24(+0.49%) |
Mar 23, 2017 | 48.88 | 48.88 | 48.79 | 48.80 | 1,907 | +0.31(+0.63%) |
Mar 22, 2017 | 48.60 | 48.60 | 48.49 | 48.49 | 544 | +0.40(+0.84%) |
Mar 21, 2017 | 47.92 | 48.09 | 47.92 | 48.09 | 233 | +0.40(+0.85%) |
Mar 20, 2017 | 47.82 | 47.82 | 47.63 | 47.69 | 3,009 | -0.37(-0.78%) |
Mar 17, 2017 | 48.14 | 48.22 | 48.06 | 48.06 | 1,253 | -0.35(-0.72%) |
Mar 16, 2017 | 48.24 | 48.41 | 48.23 | 48.41 | 1,100 | +0.21(+0.44%) |
Mar 15, 2017 | 49.64 | 49.64 | 48.08 | 48.20 | 3,978 | -1.56(-3.14%) |
Mar 13, 2017 | 49.76 | 49.76 | 49.76 | 0 | -0.33(-0.65%) | |
Mar 10, 2017 | 50.30 | 50.30 | 50.09 | 50.09 | 848 | -0.59(-1.16%) |
Mar 09, 2017 | 50.75 | 50.75 | 50.60 | 50.67 | 641 | +0.34(+0.69%) |
Mar 08, 2017 | 50.21 | 50.33 | 50.21 | 50.33 | 1,931 | +0.78(+1.57%) |
Mar 07, 2017 | 50.00 | 50.00 | 49.45 | 49.55 | 4,031 | -0.36(-0.72%) |
Mar 06, 2017 | 49.91 | 49.91 | 49.91 | 49.91 | 544 | +0.27(+0.55%) |
Mar 03, 2017 | 49.87 | 50.00 | 49.64 | 49.64 | 1,150 | -0.25(-0.51%) |
Mar 02, 2017 | 49.76 | 50.01 | 49.76 | 49.89 | 3,517 | +1.35(+2.78%) |
Mar 01, 2017 | 49.02 | 49.02 | 48.52 | 48.54 | 684 | -0.13(-0.28%) |
Feb 28, 2017 | 48.67 | 48.67 | 48.67 | 48.67 | 321 | +0.08(+0.17%) |
Feb 27, 2017 | 48.59 | 48.59 | 48.59 | 48.59 | 2,203 | -0.05(-0.10%) |
Feb 24, 2017 | 48.49 | 48.64 | 48.49 | 48.64 | 608 | +0.54(+1.12%) |
Feb 23, 2017 | 47.92 | 48.10 | 47.79 | 48.10 | 2,181 | -0.09(-0.18%) |
Feb 22, 2017 | 48.51 | 48.54 | 48.17 | 48.19 | 1,893 | +0.14(+0.28%) |
Feb 21, 2017 | 48.96 | 48.96 | 48.05 | 48.05 | 2,050 | -0.66(-1.36%) |
Feb 17, 2017 | 48.71 | 48.71 | 48.71 | 0 | +0.36(+0.75%) | |
Feb 16, 2017 | 48.18 | 48.35 | 48.15 | 48.35 | 1,128 | +0.24(+0.50%) |
Feb 15, 2017 | 48.80 | 48.80 | 48.11 | 48.11 | 1,964 | -0.84(-1.73%) |
Feb 14, 2017 | 48.62 | 49.06 | 48.62 | 48.95 | 1,725 | -0.05(-0.11%) |
Feb 13, 2017 | 49.01 | 49.01 | 49.01 | 49.01 | 318 | +0.36(+0.74%) |
Feb 10, 2017 | 48.90 | 48.90 | 48.60 | 48.65 | 2,125 | -0.60(-1.22%) |
Feb 09, 2017 | 48.93 | 49.25 | 48.79 | 49.25 | 1,191 | +0.11(+0.22%) |
Feb 08, 2017 | 49.14 | 49.14 | 49.14 | 49.14 | 115 | +0.01(+0.02%) |
Feb 07, 2017 | 49.22 | 49.48 | 49.12 | 49.13 | 2,932 | +0.33(+0.67%) |
Feb 06, 2017 | 48.92 | 49.22 | 48.80 | 48.80 | 2,461 | +0.33(+0.67%) |
Feb 03, 2017 | 48.61 | 48.68 | 48.46 | 48.48 | 8,797 | -0.34(-0.70%) |
Feb 02, 2017 | 49.30 | 49.30 | 48.40 | 48.82 | 3,578 | -1.35(-2.69%) |