Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.96 | 52.27 | 51.53 | 52.08 | 210,260 | +0.19(+0.37%) |
Apr 27, 2017 | 51.98 | 52.47 | 51.60 | 51.89 | 145,299 | +0.04(+0.07%) |
Apr 26, 2017 | 51.94 | 52.40 | 51.54 | 51.86 | 182,125 | -0.01(-0.02%) |
Apr 25, 2017 | 51.96 | 52.56 | 51.59 | 51.86 | 284,735 | -0.04(-0.07%) |
Apr 24, 2017 | 51.43 | 51.99 | 50.30 | 51.90 | 115,342 | +1.28(+2.53%) |
Apr 21, 2017 | 50.87 | 50.87 | 50.42 | 50.62 | 153,566 | -0.54(-1.06%) |
Apr 20, 2017 | 50.69 | 51.24 | 50.38 | 51.17 | 119,134 | +0.82(+1.63%) |
Apr 19, 2017 | 50.26 | 50.69 | 49.82 | 50.35 | 84,967 | +0.22(+0.44%) |
Apr 18, 2017 | 49.42 | 50.17 | 49.42 | 50.13 | 118,001 | +0.42(+0.84%) |
Apr 17, 2017 | 49.24 | 49.76 | 49.12 | 49.71 | 117,808 | +0.61(+1.24%) |
Apr 13, 2017 | 49.73 | 50.12 | 49.08 | 49.10 | 112,223 | -0.70(-1.40%) |
Apr 12, 2017 | 50.45 | 50.48 | 49.65 | 49.79 | 73,742 | -0.74(-1.47%) |
Apr 11, 2017 | 49.99 | 50.55 | 49.74 | 50.54 | 117,805 | +0.32(+0.65%) |
Apr 10, 2017 | 50.31 | 50.83 | 49.79 | 50.21 | 97,147 | -0.12(-0.25%) |
Apr 07, 2017 | 50.49 | 50.78 | 50.27 | 50.34 | 107,179 | -0.30(-0.58%) |
Apr 06, 2017 | 50.27 | 50.79 | 49.83 | 50.63 | 151,900 | +0.45(+0.89%) |
Apr 05, 2017 | 51.24 | 51.24 | 50.11 | 50.19 | 186,881 | -0.62(-1.22%) |
Apr 04, 2017 | 50.68 | 51.39 | 50.57 | 50.81 | 168,064 | -0.17(-0.34%) |
Apr 03, 2017 | 51.68 | 51.99 | 50.81 | 50.98 | 185,715 | -0.64(-1.24%) |
Mar 31, 2017 | 51.61 | 51.78 | 51.03 | 51.62 | 142,276 | +0.10(+0.20%) |
Mar 30, 2017 | 51.12 | 51.68 | 51.12 | 51.51 | 113,943 | +0.40(+0.78%) |
Mar 29, 2017 | 50.94 | 51.33 | 50.44 | 51.11 | 100,699 | +0.09(+0.17%) |
Mar 28, 2017 | 50.68 | 51.38 | 50.17 | 51.03 | 167,059 | +0.17(+0.34%) |
Mar 27, 2017 | 49.71 | 51.18 | 49.63 | 50.85 | 170,186 | +0.31(+0.60%) |
Mar 24, 2017 | 50.71 | 51.19 | 50.31 | 50.55 | 129,488 | +0.09(+0.17%) |
Mar 23, 2017 | 50.12 | 50.95 | 49.88 | 50.46 | 104,278 | +0.28(+0.55%) |
Mar 22, 2017 | 50.16 | 50.70 | 49.58 | 50.19 | 119,911 | +0.01(+0.02%) |
Mar 21, 2017 | 51.89 | 52.07 | 50.10 | 50.18 | 158,595 | -1.49(-2.88%) |
Mar 20, 2017 | 51.81 | 52.07 | 51.39 | 51.66 | 125,064 | -0.29(-0.55%) |
Mar 17, 2017 | 51.88 | 52.14 | 51.51 | 51.95 | 348,270 | -0.25(-0.48%) |
Mar 16, 2017 | 52.41 | 52.76 | 52.07 | 52.20 | 132,388 | -0.01(-0.02%) |
Mar 15, 2017 | 52.16 | 52.64 | 52.04 | 52.21 | 160,153 | +0.46(+0.88%) |
Mar 14, 2017 | 51.21 | 51.95 | 50.91 | 51.75 | 105,151 | +0.47(+0.91%) |
Mar 13, 2017 | 51.75 | 50.94 | 51.28 | 85,512 | -0.34(-0.67%) | |
Mar 10, 2017 | 50.94 | 51.66 | 50.67 | 51.63 | 149,490 | +0.96(+1.90%) |
Mar 09, 2017 | 50.27 | 50.98 | 50.24 | 50.66 | 111,717 | +0.27(+0.53%) |
Mar 08, 2017 | 50.57 | 51.03 | 49.85 | 50.40 | 119,047 | +0.05(+0.09%) |
Mar 07, 2017 | 50.51 | 50.87 | 50.10 | 50.35 | 147,450 | -0.14(-0.28%) |
Mar 06, 2017 | 50.58 | 50.77 | 50.16 | 50.49 | 172,361 | -0.64(-1.25%) |
Mar 03, 2017 | 51.51 | 51.66 | 50.94 | 51.13 | 120,530 | -0.48(-0.92%) |
Mar 02, 2017 | 51.71 | 51.97 | 51.43 | 51.61 | 187,229 | -0.29(-0.55%) |
Mar 01, 2017 | 51.89 | 51.98 | 51.32 | 51.89 | 269,949 | +0.80(+1.57%) |
Feb 28, 2017 | 51.99 | 52.01 | 51.06 | 51.09 | 132,790 | -1.15(-2.21%) |
Feb 27, 2017 | 52.15 | 52.44 | 51.77 | 52.25 | 117,662 | +0.10(+0.18%) |
Feb 24, 2017 | 50.80 | 52.15 | 50.42 | 52.15 | 134,205 | +0.76(+1.48%) |
Feb 23, 2017 | 51.91 | 51.93 | 50.64 | 51.39 | 188,946 | -0.42(-0.81%) |
Feb 22, 2017 | 52.55 | 52.64 | 51.55 | 51.81 | 85,400 | -0.88(-1.67%) |
Feb 21, 2017 | 52.03 | 52.77 | 51.97 | 52.69 | 101,052 | +0.63(+1.21%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | +0.39(+0.76%) | |
Feb 16, 2017 | 51.50 | 52.04 | 51.24 | 51.66 | 154,621 | -0.24(-0.46%) |
Feb 15, 2017 | 51.69 | 52.04 | 51.03 | 51.90 | 174,529 | -0.06(-0.11%) |
Feb 14, 2017 | 51.18 | 52.32 | 50.96 | 51.96 | 155,659 | +0.41(+0.79%) |
Feb 13, 2017 | 51.27 | 52.05 | 51.08 | 51.55 | 194,723 | +0.53(+1.04%) |
Feb 10, 2017 | 51.38 | 51.38 | 50.31 | 51.02 | 148,161 | +0.17(+0.34%) |
Feb 09, 2017 | 50.67 | 51.13 | 50.67 | 50.85 | 151,093 | +0.26(+0.51%) |
Feb 08, 2017 | 50.50 | 50.73 | 50.15 | 50.59 | 154,652 | -0.14(-0.28%) |
Feb 07, 2017 | 50.89 | 51.30 | 50.65 | 50.73 | 157,372 | -0.16(-0.32%) |
Feb 06, 2017 | 50.47 | 50.96 | 50.36 | 50.89 | 183,975 | -0.16(-0.32%) |
Feb 03, 2017 | 50.81 | 51.34 | 50.66 | 51.06 | 159,405 | +0.60(+1.19%) |
Feb 02, 2017 | 51.11 | 51.51 | 50.10 | 50.46 | 279,622 | -0.75(-1.47%) |