Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.70 | 50.80 | 50.63 | 50.78 | 48,836 | +0.11(+0.22%) |
Apr 27, 2017 | 50.62 | 50.67 | 50.54 | 50.67 | 22,600 | +0.05(+0.10%) |
Apr 26, 2017 | 50.63 | 50.66 | 50.54 | 50.62 | 49,891 | +0.03(+0.06%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.45 | 50.59 | 87,147 | +0.03(+0.06%) |
Apr 24, 2017 | 50.62 | 50.62 | 50.47 | 50.56 | 30,294 | +0.09(+0.18%) |
Apr 21, 2017 | 50.47 | 50.47 | 50.36 | 50.47 | 24,433 | +0.10(+0.20%) |
Apr 20, 2017 | 50.42 | 50.42 | 50.25 | 50.37 | 40,531 | +0.19(+0.38%) |
Apr 19, 2017 | 50.42 | 50.42 | 50.18 | 50.18 | 169,951 | -0.24(-0.48%) |
Apr 18, 2017 | 50.18 | 50.42 | 50.18 | 50.42 | 122,838 | +0.08(+0.16%) |
Apr 17, 2017 | 50.30 | 50.34 | 50.20 | 50.34 | 107,480 | +0.08(+0.16%) |
Apr 13, 2017 | 50.36 | 50.36 | 50.22 | 50.26 | 144,539 | -0.01(-0.02%) |
Apr 12, 2017 | 50.01 | 50.27 | 50.00 | 50.27 | 72,408 | +0.15(+0.30%) |
Apr 11, 2017 | 50.04 | 50.14 | 49.95 | 50.12 | 106,896 | +0.06(+0.12%) |
Apr 10, 2017 | 50.04 | 50.06 | 49.96 | 50.06 | 59,180 | +0.02(+0.04%) |
Apr 07, 2017 | 49.95 | 50.07 | 49.95 | 50.04 | 20,415 | +0.02(+0.04%) |
Apr 06, 2017 | 49.99 | 50.02 | 49.91 | 50.02 | 15,122 | +0.08(+0.16%) |
Apr 05, 2017 | 49.82 | 49.94 | 49.78 | 49.94 | 43,812 | +0.14(+0.28%) |
Apr 04, 2017 | 49.77 | 49.83 | 49.64 | 49.80 | 54,227 | -0.04(-0.08%) |
Apr 03, 2017 | 49.77 | 49.86 | 49.66 | 49.84 | 83,309 | -0.09(-0.18%) |
Mar 31, 2017 | 49.96 | 50.00 | 49.87 | 49.93 | 39,973 | -0.17(-0.34%) |
Mar 30, 2017 | 50.14 | 50.14 | 49.99 | 50.10 | 22,835 | +0.06(+0.12%) |
Mar 29, 2017 | 50.04 | 50.05 | 49.92 | 50.04 | 18,714 | +0.11(+0.22%) |
Mar 28, 2017 | 49.90 | 50.06 | 49.90 | 49.93 | 121,670 | +0.02(+0.04%) |
Mar 27, 2017 | 50.02 | 50.02 | 49.87 | 49.91 | 28,296 | +0.05(+0.10%) |
Mar 24, 2017 | 49.97 | 49.98 | 49.85 | 49.86 | 18,599 | +0.02(+0.04%) |
Mar 23, 2017 | 49.85 | 49.91 | 49.76 | 49.84 | 18,264 | +0.06(+0.12%) |
Mar 22, 2017 | 49.70 | 49.79 | 49.66 | 49.78 | 17,642 | +0.08(+0.16%) |
Mar 21, 2017 | 49.89 | 49.89 | 49.70 | 49.70 | 16,511 | +0.02(+0.04%) |
Mar 20, 2017 | 49.65 | 49.78 | 49.65 | 49.68 | 74,812 | +0.04(+0.08%) |
Mar 17, 2017 | 49.72 | 49.74 | 49.63 | 49.64 | 34,795 | -0.02(-0.04%) |
Mar 16, 2017 | 49.72 | 49.72 | 49.41 | 49.66 | 226,263 | +0.07(+0.15%) |
Mar 15, 2017 | 49.34 | 49.69 | 49.21 | 49.59 | 45,843 | +0.51(+1.03%) |
Mar 14, 2017 | 49.31 | 49.31 | 49.08 | 49.08 | 32,683 | -0.17(-0.35%) |
Mar 13, 2017 | 49.51 | 49.52 | 49.25 | 49.25 | 53,863 | -0.10(-0.20%) |
Mar 10, 2017 | 49.48 | 49.51 | 49.32 | 49.35 | 84,730 | +0.17(+0.35%) |
Mar 09, 2017 | 49.27 | 49.32 | 49.13 | 49.18 | 94,073 | -0.34(-0.69%) |
Mar 08, 2017 | 49.62 | 49.74 | 49.38 | 49.52 | 137,215 | -0.34(-0.68%) |
Mar 07, 2017 | 49.95 | 49.95 | 49.80 | 49.86 | 81,769 | +0.01(+0.02%) |
Mar 06, 2017 | 49.90 | 49.90 | 49.76 | 49.85 | 516,690 | -0.08(-0.16%) |
Mar 03, 2017 | 49.85 | 49.93 | 49.70 | 49.93 | 18,265 | +0.24(+0.48%) |
Mar 02, 2017 | 49.79 | 49.88 | 49.69 | 49.69 | 31,797 | -0.27(-0.54%) |
Mar 01, 2017 | 49.91 | 49.96 | 49.75 | 49.96 | 93,902 | -0.14(-0.28%) |
Feb 28, 2017 | 50.12 | 50.22 | 50.09 | 50.10 | 84,697 | +0.00(+0.00%) |
Feb 27, 2017 | 50.28 | 50.28 | 50.10 | 50.10 | 92,188 | -0.11(-0.22%) |
Feb 24, 2017 | 50.13 | 50.30 | 50.13 | 50.21 | 99,349 | +0.04(+0.08%) |
Feb 23, 2017 | 50.23 | 50.23 | 50.08 | 50.17 | 40,512 | +0.07(+0.14%) |
Feb 22, 2017 | 50.05 | 50.11 | 49.98 | 50.10 | 108,016 | +0.06(+0.12%) |
Feb 21, 2017 | 49.93 | 50.04 | 49.85 | 50.04 | 254,050 | +0.11(+0.22%) |
Feb 17, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 49.96 | 50.01 | 49.85 | 49.98 | 494,152 | +0.02(+0.04%) |
Feb 15, 2017 | 49.87 | 50.00 | 49.73 | 49.96 | 43,981 | +0.00(+0.00%) |
Feb 14, 2017 | 50.00 | 50.08 | 49.86 | 49.96 | 39,183 | -0.03(-0.06%) |
Feb 13, 2017 | 49.99 | 49.99 | 49.84 | 49.99 | 26,362 | +0.08(+0.16%) |
Feb 10, 2017 | 49.83 | 49.91 | 49.78 | 49.91 | 27,348 | +0.13(+0.26%) |
Feb 09, 2017 | 49.69 | 49.78 | 49.64 | 49.78 | 26,570 | -0.05(-0.10%) |
Feb 08, 2017 | 49.75 | 49.83 | 49.61 | 49.83 | 27,739 | +0.13(+0.26%) |
Feb 07, 2017 | 49.70 | 49.71 | 49.58 | 49.70 | 25,685 | +0.09(+0.18%) |
Feb 06, 2017 | 49.77 | 49.77 | 49.61 | 49.61 | 15,854 | -0.10(-0.20%) |
Feb 03, 2017 | 49.60 | 49.81 | 49.56 | 49.71 | 17,055 | +0.16(+0.32%) |
Feb 02, 2017 | 49.50 | 49.62 | 49.03 | 49.55 | 60,965 | +0.28(+0.57%) |