Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.26 | 51.39 | 51.26 | 51.26 | 1,361 | +0.03(+0.06%) |
Apr 27, 2017 | 51.43 | 51.45 | 51.00 | 51.23 | 1,369 | -0.20(-0.39%) |
Apr 26, 2017 | 51.50 | 51.62 | 51.43 | 51.43 | 1,708 | -0.15(-0.28%) |
Apr 25, 2017 | 51.82 | 51.99 | 51.50 | 51.58 | 7,551 | +0.03(+0.05%) |
Apr 24, 2017 | 51.74 | 51.74 | 51.11 | 51.55 | 1,167 | +1.25(+2.49%) |
Apr 21, 2017 | 51.74 | 51.74 | 50.30 | 50.30 | 992 | -0.10(-0.20%) |
Apr 20, 2017 | 50.70 | 50.76 | 50.29 | 50.40 | 12,551 | +0.35(+0.70%) |
Apr 19, 2017 | 50.15 | 50.15 | 50.05 | 50.05 | 428 | -0.18(-0.35%) |
Apr 18, 2017 | 50.01 | 50.23 | 50.01 | 50.23 | 388 | -0.61(-1.20%) |
Apr 17, 2017 | 50.79 | 50.84 | 50.79 | 50.84 | 602 | +0.09(+0.17%) |
Apr 13, 2017 | 50.82 | 50.82 | 50.76 | 50.76 | 413 | +0.64(+1.27%) |
Apr 12, 2017 | 50.51 | 50.53 | 50.12 | 50.12 | 3,980 | -0.13(-0.26%) |
Apr 11, 2017 | 50.34 | 50.34 | 49.97 | 50.25 | 2,571 | +0.13(+0.26%) |
Apr 10, 2017 | 50.28 | 50.28 | 50.11 | 50.12 | 1,211 | -0.12(-0.24%) |
Apr 07, 2017 | 50.24 | 50.24 | 50.24 | 50.24 | 69 | +0.00(+0.00%) |
Apr 06, 2017 | 50.38 | 50.38 | 50.24 | 50.24 | 1,036 | +0.01(+0.02%) |
Apr 05, 2017 | 50.41 | 50.41 | 50.23 | 50.23 | 979 | -0.36(-0.70%) |
Apr 04, 2017 | 50.76 | 50.79 | 50.58 | 50.59 | 2,181 | -0.20(-0.38%) |
Apr 03, 2017 | 51.88 | 51.88 | 50.68 | 50.78 | 2,427 | +0.19(+0.37%) |
Mar 31, 2017 | 50.59 | 50.59 | 50.59 | 50.59 | 126 | -0.52(-1.02%) |
Mar 30, 2017 | 51.48 | 51.48 | 51.03 | 51.12 | 1,852 | +0.12(+0.23%) |
Mar 29, 2017 | 51.19 | 51.38 | 51.00 | 51.00 | 931 | -0.23(-0.45%) |
Mar 28, 2017 | 51.34 | 51.52 | 51.23 | 51.23 | 1,159 | -0.25(-0.49%) |
Mar 27, 2017 | 51.13 | 51.48 | 51.13 | 51.48 | 468 | -0.45(-0.87%) |
Mar 24, 2017 | 51.83 | 51.93 | 51.82 | 51.93 | 964 | +0.34(+0.66%) |
Mar 23, 2017 | 51.59 | 51.59 | 51.59 | 51.59 | 89 | +0.00(+0.00%) |
Mar 22, 2017 | 51.30 | 51.79 | 51.30 | 51.59 | 654 | -0.02(-0.04%) |
Mar 21, 2017 | 51.51 | 51.72 | 51.51 | 51.61 | 576 | -0.27(-0.52%) |
Mar 20, 2017 | 51.75 | 51.88 | 51.75 | 51.88 | 510 | +0.43(+0.83%) |
Mar 17, 2017 | 51.39 | 51.45 | 51.39 | 51.45 | 1,309 | +0.20(+0.39%) |
Mar 16, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 179 | +0.71(+1.40%) |
Mar 15, 2017 | 49.67 | 50.54 | 49.62 | 50.54 | 914 | +1.08(+2.18%) |
Mar 14, 2017 | 49.44 | 49.50 | 49.44 | 49.46 | 2,987 | -0.27(-0.54%) |
Mar 13, 2017 | 49.66 | 49.78 | 49.61 | 49.73 | 3,268 | +0.67(+1.36%) |
Mar 10, 2017 | 47.79 | 49.06 | 47.79 | 49.06 | 2,358 | +0.69(+1.43%) |
Mar 09, 2017 | 48.39 | 48.39 | 48.37 | 48.37 | 459 | -0.49(-1.00%) |
Mar 08, 2017 | 48.83 | 48.86 | 48.83 | 48.86 | 755 | -0.11(-0.23%) |
Mar 07, 2017 | 48.97 | 49.23 | 48.96 | 48.97 | 3,794 | -0.16(-0.33%) |
Mar 06, 2017 | 49.60 | 49.60 | 49.02 | 49.13 | 3,852 | +0.42(+0.86%) |
Mar 03, 2017 | 48.68 | 48.71 | 48.63 | 48.71 | 573 | +0.05(+0.09%) |
Mar 02, 2017 | 48.61 | 48.69 | 48.56 | 48.66 | 1,622 | -0.60(-1.21%) |
Mar 01, 2017 | 49.03 | 49.26 | 49.03 | 49.26 | 270 | +0.75(+1.54%) |
Feb 28, 2017 | 48.75 | 48.75 | 48.50 | 48.51 | 762 | -0.62(-1.25%) |
Feb 27, 2017 | 49.20 | 49.22 | 49.08 | 49.13 | 9,704 | +0.02(+0.04%) |
Feb 24, 2017 | 49.09 | 49.11 | 49.09 | 49.11 | 389 | -0.42(-0.85%) |
Feb 23, 2017 | 49.78 | 49.79 | 49.53 | 49.53 | 2,137 | +0.14(+0.28%) |
Feb 22, 2017 | 49.24 | 49.41 | 49.03 | 49.39 | 3,544 | +0.46(+0.93%) |
Feb 21, 2017 | 49.06 | 49.06 | 48.94 | 48.94 | 1,265 | +0.29(+0.59%) |
Feb 17, 2017 | 48.65 | 48.65 | 48.65 | 0 | -0.47(-0.95%) | |
Feb 16, 2017 | 49.85 | 49.85 | 48.88 | 49.12 | 5,147 | -0.11(-0.23%) |
Feb 15, 2017 | 49.19 | 49.36 | 49.13 | 49.23 | 2,630 | +0.64(+1.32%) |
Feb 14, 2017 | 47.22 | 48.77 | 47.22 | 48.59 | 1,423 | +0.13(+0.27%) |
Feb 13, 2017 | 48.53 | 48.65 | 48.46 | 48.46 | 528 | +0.20(+0.42%) |
Feb 10, 2017 | 48.13 | 48.26 | 48.13 | 48.26 | 1,036 | +0.30(+0.62%) |
Feb 09, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 398 | +0.31(+0.65%) |
Feb 08, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 90 | +0.00(+0.00%) |
Feb 07, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 384 | -0.00(-0.00%) |
Feb 06, 2017 | 48.30 | 48.30 | 47.65 | 47.65 | 692 | -0.26(-0.55%) |
Feb 03, 2017 | 47.98 | 47.99 | 47.92 | 47.92 | 1,544 | +0.27(+0.56%) |
Feb 02, 2017 | 47.58 | 47.65 | 47.58 | 47.65 | 756 | +0.05(+0.10%) |