Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.48 | 54.03 | 53.40 | 53.73 | 112,358 | +0.35(+0.66%) |
Apr 27, 2017 | 53.35 | 53.77 | 53.26 | 53.38 | 176,798 | -0.04(-0.07%) |
Apr 26, 2017 | 53.47 | 53.73 | 53.37 | 53.42 | 141,708 | -0.10(-0.19%) |
Apr 25, 2017 | 53.15 | 53.54 | 53.06 | 53.52 | 116,625 | +0.37(+0.70%) |
Apr 24, 2017 | 52.84 | 53.20 | 52.80 | 53.15 | 392,282 | +0.47(+0.89%) |
Apr 21, 2017 | 52.08 | 52.75 | 52.02 | 52.68 | 141,081 | +0.48(+0.92%) |
Apr 20, 2017 | 51.72 | 52.23 | 51.72 | 52.20 | 106,844 | +0.57(+1.10%) |
Apr 19, 2017 | 51.62 | 51.93 | 51.52 | 51.63 | 50,456 | +0.06(+0.12%) |
Apr 18, 2017 | 51.73 | 51.95 | 51.47 | 51.57 | 117,778 | -0.10(-0.19%) |
Apr 17, 2017 | 51.15 | 51.67 | 51.15 | 51.67 | 54,774 | +0.62(+1.21%) |
Apr 13, 2017 | 51.09 | 51.17 | 50.95 | 51.05 | 57,586 | -0.07(-0.14%) |
Apr 12, 2017 | 50.67 | 51.12 | 50.67 | 51.12 | 147,542 | +0.29(+0.57%) |
Apr 11, 2017 | 50.54 | 50.86 | 50.47 | 50.83 | 30,118 | +0.27(+0.53%) |
Apr 10, 2017 | 50.53 | 50.70 | 50.53 | 50.56 | 26,947 | +0.04(+0.08%) |
Apr 07, 2017 | 50.40 | 50.63 | 50.38 | 50.52 | 41,361 | +0.02(+0.04%) |
Apr 06, 2017 | 50.53 | 50.70 | 50.35 | 50.50 | 39,283 | -0.11(-0.22%) |
Apr 05, 2017 | 50.52 | 50.74 | 50.35 | 50.61 | 72,857 | +0.14(+0.28%) |
Apr 04, 2017 | 50.33 | 50.84 | 50.22 | 50.47 | 76,451 | +0.01(+0.02%) |
Apr 03, 2017 | 50.42 | 50.83 | 50.40 | 50.46 | 70,006 | -0.04(-0.08%) |
Mar 31, 2017 | 50.06 | 50.64 | 50.06 | 50.50 | 107,556 | +0.31(+0.62%) |
Mar 30, 2017 | 50.38 | 50.66 | 50.15 | 50.19 | 96,630 | -0.08(-0.16%) |
Mar 29, 2017 | 50.00 | 50.33 | 49.83 | 50.27 | 91,413 | +0.18(+0.36%) |
Mar 28, 2017 | 50.01 | 50.39 | 50.01 | 50.09 | 97,277 | -0.02(-0.04%) |
Mar 27, 2017 | 50.32 | 50.56 | 50.07 | 50.11 | 127,288 | -0.44(-0.87%) |
Mar 24, 2017 | 50.44 | 50.59 | 50.10 | 50.55 | 84,211 | +0.11(+0.22%) |
Mar 23, 2017 | 50.49 | 50.72 | 50.27 | 50.44 | 109,934 | -0.05(-0.10%) |
Mar 22, 2017 | 50.30 | 50.51 | 50.09 | 50.49 | 89,394 | -0.02(-0.04%) |
Mar 21, 2017 | 50.72 | 51.00 | 50.22 | 50.51 | 80,048 | -0.26(-0.51%) |
Mar 20, 2017 | 50.78 | 50.90 | 50.54 | 50.77 | 103,289 | +0.10(+0.20%) |
Mar 17, 2017 | 51.24 | 51.39 | 50.67 | 50.67 | 158,916 | -0.72(-1.40%) |
Mar 16, 2017 | 51.48 | 51.69 | 51.05 | 51.39 | 81,805 | -0.12(-0.23%) |
Mar 15, 2017 | 51.10 | 51.60 | 51.10 | 51.51 | 76,148 | +0.41(+0.80%) |
Mar 14, 2017 | 51.21 | 51.36 | 50.91 | 51.10 | 95,553 | -0.03(-0.06%) |
Mar 13, 2017 | 51.10 | 51.21 | 50.84 | 51.13 | 62,868 | +0.07(+0.14%) |
Mar 10, 2017 | 50.84 | 51.30 | 50.28 | 51.06 | 200,164 | +0.35(+0.69%) |
Mar 09, 2017 | 50.41 | 50.81 | 50.22 | 50.71 | 114,734 | +0.36(+0.71%) |
Mar 08, 2017 | 50.55 | 50.73 | 50.27 | 50.35 | 66,812 | -0.21(-0.42%) |
Mar 07, 2017 | 50.35 | 50.81 | 50.20 | 50.56 | 68,763 | +0.29(+0.58%) |
Mar 06, 2017 | 50.38 | 50.49 | 50.04 | 50.27 | 80,841 | -0.08(-0.16%) |
Mar 03, 2017 | 50.24 | 50.41 | 50.05 | 50.35 | 74,641 | +0.11(+0.22%) |
Mar 02, 2017 | 50.39 | 50.71 | 50.16 | 50.24 | 101,343 | -0.15(-0.30%) |
Mar 01, 2017 | 50.18 | 50.68 | 50.01 | 50.39 | 125,257 | +0.34(+0.68%) |
Feb 28, 2017 | 50.13 | 50.35 | 50.00 | 50.05 | 102,534 | -0.25(-0.50%) |
Feb 27, 2017 | 50.23 | 50.33 | 49.92 | 50.30 | 169,997 | -0.08(-0.16%) |
Feb 24, 2017 | 50.67 | 50.77 | 50.17 | 50.38 | 140,611 | -0.62(-1.22%) |
Feb 23, 2017 | 50.83 | 51.13 | 50.83 | 51.00 | 88,936 | +0.08(+0.16%) |
Feb 22, 2017 | 50.75 | 51.21 | 50.75 | 50.92 | 91,879 | -0.01(-0.02%) |
Feb 21, 2017 | 51.09 | 51.27 | 50.76 | 50.93 | 146,397 | -0.32(-0.62%) |
Feb 17, 2017 | 51.25 | 51.25 | 51.25 | 0 | -0.37(-0.72%) | |
Feb 16, 2017 | 51.14 | 51.99 | 50.72 | 51.62 | 155,950 | +0.32(+0.62%) |
Feb 15, 2017 | 50.32 | 51.90 | 49.90 | 51.30 | 345,328 | -0.56(-1.08%) |
Feb 14, 2017 | 51.95 | 52.08 | 51.65 | 51.86 | 123,127 | -0.14(-0.27%) |
Feb 13, 2017 | 52.28 | 52.28 | 51.95 | 52.00 | 76,887 | -0.10(-0.19%) |
Feb 10, 2017 | 52.21 | 52.59 | 52.05 | 52.10 | 94,131 | -0.11(-0.21%) |
Feb 09, 2017 | 52.96 | 52.98 | 52.13 | 52.21 | 102,291 | -0.73(-1.38%) |
Feb 08, 2017 | 52.60 | 53.00 | 52.43 | 52.94 | 107,236 | +0.42(+0.80%) |
Feb 07, 2017 | 52.40 | 52.79 | 52.29 | 52.52 | 50,177 | +0.12(+0.23%) |
Feb 06, 2017 | 52.37 | 52.57 | 52.25 | 52.40 | 64,099 | -0.10(-0.19%) |
Feb 03, 2017 | 52.37 | 52.54 | 52.16 | 52.50 | 90,932 | +0.24(+0.46%) |
Feb 02, 2017 | 52.61 | 52.79 | 52.13 | 52.26 | 85,412 | -0.30(-0.57%) |