Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.99 | 52.05 | 51.99 | 52.05 | 26,373 | -0.01(-0.02%) |
Apr 27, 2017 | 51.93 | 52.06 | 51.93 | 52.06 | 23,922 | +0.18(+0.35%) |
Apr 26, 2017 | 51.91 | 51.94 | 51.85 | 51.88 | 13,985 | +0.01(+0.02%) |
Apr 25, 2017 | 51.91 | 51.93 | 51.87 | 51.87 | 32,526 | -0.15(-0.29%) |
Apr 24, 2017 | 51.96 | 52.03 | 51.93 | 52.02 | 23,585 | -0.01(-0.02%) |
Apr 21, 2017 | 52.05 | 52.05 | 51.96 | 52.03 | 36,334 | +0.01(+0.02%) |
Apr 20, 2017 | 52.00 | 52.02 | 51.98 | 52.02 | 24,880 | -0.06(-0.11%) |
Apr 19, 2017 | 52.10 | 52.10 | 52.00 | 52.08 | 11,015 | +0.02(+0.03%) |
Apr 18, 2017 | 52.07 | 52.08 | 52.04 | 52.06 | 23,939 | +0.02(+0.04%) |
Apr 17, 2017 | 52.09 | 52.09 | 52.00 | 52.04 | 21,218 | +0.01(+0.02%) |
Apr 13, 2017 | 52.05 | 52.05 | 51.99 | 52.03 | 24,259 | -0.01(-0.02%) |
Apr 12, 2017 | 51.96 | 52.04 | 51.94 | 52.04 | 21,526 | +0.06(+0.12%) |
Apr 11, 2017 | 51.94 | 51.98 | 51.90 | 51.98 | 33,855 | +0.04(+0.08%) |
Apr 10, 2017 | 51.93 | 51.94 | 51.83 | 51.94 | 10,745 | +0.07(+0.13%) |
Apr 07, 2017 | 51.99 | 52.00 | 51.86 | 51.87 | 125,239 | -0.03(-0.06%) |
Apr 06, 2017 | 51.92 | 51.93 | 51.85 | 51.90 | 18,713 | -0.04(-0.08%) |
Apr 05, 2017 | 51.87 | 51.95 | 51.86 | 51.94 | 25,672 | +0.08(+0.15%) |
Apr 04, 2017 | 51.92 | 51.92 | 51.79 | 51.86 | 20,503 | +0.00(+0.00%) |
Apr 03, 2017 | 51.75 | 51.86 | 51.74 | 51.86 | 33,521 | +0.06(+0.12%) |
Mar 31, 2017 | 51.82 | 51.86 | 51.75 | 51.80 | 12,617 | -0.02(-0.04%) |
Mar 30, 2017 | 51.84 | 51.84 | 51.75 | 51.82 | 21,682 | -0.03(-0.06%) |
Mar 29, 2017 | 51.83 | 51.85 | 51.78 | 51.85 | 5,925 | +0.18(+0.35%) |
Mar 28, 2017 | 51.75 | 51.77 | 51.61 | 51.67 | 19,649 | -0.04(-0.07%) |
Mar 27, 2017 | 51.76 | 51.76 | 51.61 | 51.71 | 246,392 | +0.08(+0.15%) |
Mar 24, 2017 | 51.65 | 51.70 | 51.60 | 51.63 | 21,490 | -0.01(-0.02%) |
Mar 23, 2017 | 51.71 | 51.71 | 51.56 | 51.64 | 21,210 | -0.01(-0.02%) |
Mar 22, 2017 | 51.64 | 51.66 | 51.61 | 51.65 | 29,168 | +0.19(+0.37%) |
Mar 21, 2017 | 51.46 | 51.54 | 51.45 | 51.46 | 16,496 | -0.06(-0.12%) |
Mar 20, 2017 | 51.64 | 51.64 | 51.38 | 51.52 | 29,668 | +0.03(+0.06%) |
Mar 17, 2017 | 51.46 | 51.50 | 51.40 | 51.49 | 32,637 | +0.10(+0.19%) |
Mar 16, 2017 | 51.43 | 51.43 | 51.35 | 51.39 | 17,308 | -0.23(-0.45%) |
Mar 15, 2017 | 51.47 | 52.24 | 51.42 | 51.62 | 24,330 | +0.21(+0.41%) |
Mar 14, 2017 | 51.37 | 51.41 | 51.31 | 51.41 | 15,054 | +0.08(+0.16%) |
Mar 13, 2017 | 51.38 | 51.39 | 51.26 | 51.33 | 21,914 | +0.05(+0.09%) |
Mar 10, 2017 | 51.41 | 51.41 | 51.26 | 51.28 | 26,451 | -0.11(-0.20%) |
Mar 09, 2017 | 51.46 | 51.47 | 51.33 | 51.39 | 7,278 | -0.09(-0.17%) |
Mar 08, 2017 | 51.50 | 51.54 | 51.46 | 51.48 | 17,893 | -0.12(-0.23%) |
Mar 07, 2017 | 51.68 | 51.68 | 51.55 | 51.60 | 20,753 | -0.03(-0.06%) |
Mar 06, 2017 | 51.60 | 51.67 | 51.60 | 51.63 | 11,791 | -0.09(-0.17%) |
Mar 03, 2017 | 51.68 | 51.72 | 51.57 | 51.72 | 25,122 | +0.01(+0.02%) |
Mar 02, 2017 | 51.72 | 51.74 | 51.62 | 51.71 | 184,428 | +0.03(+0.06%) |
Mar 01, 2017 | 51.78 | 51.82 | 51.67 | 51.68 | 35,835 | -0.17(-0.33%) |
Feb 28, 2017 | 51.94 | 51.95 | 51.83 | 51.85 | 21,964 | +0.03(+0.06%) |
Feb 27, 2017 | 51.88 | 51.90 | 51.82 | 51.82 | 25,060 | -0.06(-0.12%) |
Feb 24, 2017 | 51.74 | 51.88 | 51.74 | 51.88 | 16,899 | +0.17(+0.33%) |
Feb 23, 2017 | 51.70 | 51.71 | 51.58 | 51.71 | 15,618 | +0.07(+0.14%) |
Feb 22, 2017 | 51.60 | 51.64 | 51.50 | 51.64 | 43,165 | +0.12(+0.23%) |
Feb 21, 2017 | 51.47 | 51.53 | 51.41 | 51.52 | 15,967 | +0.00(+0.00%) |
Feb 17, 2017 | 51.52 | 51.52 | 51.52 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 51.46 | 51.50 | 51.42 | 51.50 | 20,818 | +0.11(+0.21%) |
Feb 15, 2017 | 51.36 | 51.40 | 51.30 | 51.39 | 20,557 | +0.08(+0.16%) |
Feb 14, 2017 | 51.49 | 51.49 | 51.31 | 51.31 | 37,579 | -0.17(-0.33%) |
Feb 13, 2017 | 51.47 | 51.49 | 51.38 | 51.48 | 45,869 | +0.03(+0.06%) |
Feb 10, 2017 | 51.46 | 51.51 | 51.35 | 51.45 | 48,641 | -0.09(-0.17%) |
Feb 09, 2017 | 51.58 | 51.59 | 51.51 | 51.54 | 44,318 | +0.02(+0.04%) |
Feb 08, 2017 | 51.49 | 51.55 | 51.42 | 51.52 | 31,251 | +0.28(+0.55%) |
Feb 07, 2017 | 51.33 | 51.40 | 51.18 | 51.24 | 13,820 | -0.08(-0.16%) |
Feb 06, 2017 | 51.34 | 51.35 | 51.16 | 51.32 | 15,193 | +0.19(+0.37%) |
Feb 03, 2017 | 51.35 | 51.35 | 51.10 | 51.13 | 40,133 | -0.15(-0.29%) |
Feb 02, 2017 | 51.35 | 51.37 | 51.18 | 51.28 | 30,968 | +0.14(+0.27%) |