Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.64 | 50.64 | 50.44 | 50.56 | 88,351 | -0.14(-0.28%) |
Apr 27, 2017 | 50.51 | 50.73 | 50.51 | 50.70 | 71,490 | +0.25(+0.50%) |
Apr 26, 2017 | 50.51 | 50.60 | 50.42 | 50.45 | 28,309 | -0.10(-0.20%) |
Apr 25, 2017 | 50.44 | 50.62 | 50.39 | 50.55 | 64,647 | +0.35(+0.70%) |
Apr 24, 2017 | 50.21 | 50.29 | 50.12 | 50.20 | 26,664 | +0.55(+1.11%) |
Apr 21, 2017 | 49.74 | 49.74 | 49.47 | 49.65 | 25,767 | -0.11(-0.21%) |
Apr 20, 2017 | 49.50 | 49.86 | 49.34 | 49.76 | 650,707 | +0.49(+0.99%) |
Apr 19, 2017 | 49.36 | 49.54 | 49.27 | 49.27 | 41,447 | +0.16(+0.32%) |
Apr 18, 2017 | 48.99 | 49.16 | 48.92 | 49.11 | 18,554 | -0.05(-0.10%) |
Apr 17, 2017 | 49.06 | 49.19 | 48.89 | 49.16 | 76,319 | +0.24(+0.49%) |
Apr 13, 2017 | 49.07 | 49.31 | 48.89 | 48.92 | 51,364 | -0.21(-0.43%) |
Apr 12, 2017 | 49.52 | 49.52 | 49.09 | 49.13 | 34,916 | -0.31(-0.62%) |
Apr 11, 2017 | 49.54 | 49.54 | 49.09 | 49.44 | 29,941 | -0.13(-0.27%) |
Apr 10, 2017 | 49.63 | 49.77 | 49.41 | 49.58 | 55,875 | +0.05(+0.10%) |
Apr 07, 2017 | 49.49 | 49.62 | 49.42 | 49.53 | 17,931 | +0.03(+0.06%) |
Apr 06, 2017 | 49.39 | 49.55 | 49.26 | 49.50 | 36,919 | +0.18(+0.37%) |
Apr 05, 2017 | 49.65 | 49.95 | 49.32 | 49.32 | 50,727 | -0.21(-0.43%) |
Apr 04, 2017 | 49.45 | 49.56 | 49.38 | 49.53 | 119,513 | -0.01(-0.02%) |
Apr 03, 2017 | 49.74 | 49.78 | 49.34 | 49.54 | 122,776 | -0.17(-0.35%) |
Mar 31, 2017 | 49.83 | 49.83 | 49.68 | 49.71 | 63,508 | -0.14(-0.29%) |
Mar 30, 2017 | 49.76 | 49.89 | 49.53 | 49.86 | 61,859 | +0.12(+0.24%) |
Mar 29, 2017 | 49.62 | 49.77 | 49.59 | 49.73 | 38,670 | +0.14(+0.28%) |
Mar 28, 2017 | 49.34 | 49.67 | 49.30 | 49.60 | 33,697 | +0.25(+0.51%) |
Mar 27, 2017 | 49.01 | 49.38 | 48.81 | 49.34 | 56,276 | +0.07(+0.15%) |
Mar 24, 2017 | 49.29 | 49.49 | 49.11 | 49.27 | 24,570 | +0.19(+0.39%) |
Mar 23, 2017 | 49.10 | 49.29 | 48.99 | 49.08 | 50,495 | +0.01(+0.01%) |
Mar 22, 2017 | 48.81 | 49.11 | 48.70 | 49.07 | 52,706 | +0.34(+0.70%) |
Mar 21, 2017 | 49.78 | 49.78 | 48.69 | 48.73 | 61,198 | -0.84(-1.70%) |
Mar 20, 2017 | 49.69 | 49.77 | 49.47 | 49.57 | 30,656 | -0.10(-0.21%) |
Mar 17, 2017 | 49.64 | 49.80 | 49.62 | 49.67 | 46,465 | +0.06(+0.11%) |
Mar 16, 2017 | 49.78 | 49.81 | 49.54 | 49.62 | 99,110 | -0.10(-0.21%) |
Mar 15, 2017 | 49.43 | 49.79 | 49.30 | 49.72 | 54,845 | +0.40(+0.81%) |
Mar 14, 2017 | 49.46 | 49.46 | 49.11 | 49.32 | 48,556 | -0.21(-0.42%) |
Mar 13, 2017 | 49.39 | 49.53 | 49.31 | 49.53 | 40,201 | +0.22(+0.44%) |
Mar 10, 2017 | 49.21 | 49.36 | 49.09 | 49.31 | 38,405 | +0.27(+0.55%) |
Mar 09, 2017 | 49.05 | 49.11 | 48.77 | 49.04 | 34,993 | +0.00(+0.00%) |
Mar 08, 2017 | 48.93 | 49.19 | 48.93 | 49.04 | 52,492 | +0.14(+0.30%) |
Mar 07, 2017 | 49.09 | 49.15 | 48.85 | 48.90 | 25,586 | -0.22(-0.45%) |
Mar 06, 2017 | 49.09 | 49.18 | 48.93 | 49.12 | 44,638 | -0.17(-0.35%) |
Mar 03, 2017 | 49.15 | 49.29 | 49.02 | 49.29 | 37,411 | +0.13(+0.27%) |
Mar 02, 2017 | 49.47 | 49.47 | 49.12 | 49.16 | 40,386 | -0.25(-0.51%) |
Mar 01, 2017 | 49.38 | 49.48 | 49.11 | 49.41 | 65,818 | +0.53(+1.08%) |
Feb 28, 2017 | 49.04 | 49.04 | 48.76 | 48.88 | 23,584 | -0.18(-0.37%) |
Feb 27, 2017 | 48.91 | 49.06 | 48.78 | 49.06 | 21,449 | +0.13(+0.26%) |
Feb 24, 2017 | 48.67 | 48.95 | 48.62 | 48.93 | 65,190 | +0.19(+0.39%) |
Feb 23, 2017 | 49.21 | 49.21 | 48.66 | 48.74 | 23,178 | -0.33(-0.67%) |
Feb 22, 2017 | 49.10 | 49.11 | 48.97 | 49.07 | 39,662 | -0.02(-0.04%) |
Feb 21, 2017 | 48.96 | 49.11 | 48.91 | 49.09 | 32,082 | +0.28(+0.57%) |
Feb 17, 2017 | 48.81 | 48.81 | 48.81 | 0 | +0.24(+0.50%) | |
Feb 16, 2017 | 48.74 | 48.79 | 48.44 | 48.57 | 27,001 | -0.08(-0.16%) |
Feb 15, 2017 | 48.33 | 48.66 | 48.23 | 48.65 | 44,654 | +0.39(+0.82%) |
Feb 14, 2017 | 48.27 | 48.31 | 48.05 | 48.25 | 65,915 | +0.04(+0.08%) |
Feb 13, 2017 | 48.21 | 48.26 | 48.11 | 48.21 | 86,867 | +0.18(+0.37%) |
Feb 10, 2017 | 48.01 | 48.08 | 47.89 | 48.04 | 90,279 | +0.12(+0.25%) |
Feb 09, 2017 | 47.76 | 47.99 | 47.69 | 47.91 | 61,381 | +0.28(+0.59%) |
Feb 08, 2017 | 47.55 | 47.69 | 47.34 | 47.64 | 63,704 | +0.07(+0.14%) |
Feb 07, 2017 | 47.53 | 47.62 | 47.45 | 47.57 | 44,909 | +0.13(+0.26%) |
Feb 06, 2017 | 47.39 | 47.47 | 47.31 | 47.44 | 58,954 | +0.09(+0.18%) |
Feb 03, 2017 | 47.31 | 47.38 | 47.23 | 47.36 | 38,769 | +0.22(+0.47%) |
Feb 02, 2017 | 47.08 | 47.23 | 46.92 | 47.13 | 53,123 | -0.01(-0.02%) |