Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.85 | 51.90 | 50.55 | 50.60 | 326,664 | -1.40(-2.70%) |
Apr 27, 2017 | 49.82 | 52.29 | 49.70 | 52.00 | 590,872 | +1.88(+3.76%) |
Apr 26, 2017 | 49.73 | 50.65 | 49.73 | 50.11 | 414,758 | +0.34(+0.68%) |
Apr 25, 2017 | 49.49 | 50.02 | 49.34 | 49.78 | 279,818 | +0.48(+0.98%) |
Apr 24, 2017 | 49.34 | 49.49 | 48.76 | 49.29 | 359,865 | +0.53(+1.09%) |
Apr 21, 2017 | 49.20 | 49.24 | 48.76 | 48.76 | 214,516 | -0.48(-0.98%) |
Apr 20, 2017 | 49.00 | 49.44 | 48.76 | 49.24 | 228,085 | +0.29(+0.59%) |
Apr 19, 2017 | 49.34 | 49.44 | 48.81 | 48.95 | 184,361 | -0.29(-0.59%) |
Apr 18, 2017 | 49.58 | 49.58 | 49.05 | 49.24 | 237,855 | -0.34(-0.68%) |
Apr 17, 2017 | 48.57 | 49.70 | 48.57 | 49.58 | 407,102 | +1.06(+2.19%) |
Apr 13, 2017 | 49.15 | 49.24 | 48.47 | 48.52 | 237,732 | -0.68(-1.38%) |
Apr 12, 2017 | 49.82 | 49.82 | 48.91 | 49.20 | 249,619 | -0.53(-1.07%) |
Apr 11, 2017 | 49.29 | 49.78 | 49.20 | 49.73 | 426,758 | +0.34(+0.68%) |
Apr 10, 2017 | 49.10 | 49.53 | 48.95 | 49.39 | 251,967 | +0.24(+0.49%) |
Apr 07, 2017 | 49.44 | 49.49 | 49.10 | 49.15 | 302,595 | -0.39(-0.78%) |
Apr 06, 2017 | 49.53 | 49.58 | 49.00 | 49.53 | 507,011 | -0.10(-0.19%) |
Apr 05, 2017 | 50.50 | 50.50 | 49.34 | 49.63 | 563,734 | -0.68(-1.34%) |
Apr 04, 2017 | 50.02 | 50.45 | 49.82 | 50.31 | 398,899 | +0.19(+0.39%) |
Apr 03, 2017 | 50.21 | 50.40 | 49.95 | 50.11 | 354,758 | -0.19(-0.38%) |
Mar 31, 2017 | 50.40 | 50.55 | 50.16 | 50.31 | 272,652 | -0.14(-0.29%) |
Mar 30, 2017 | 50.69 | 50.89 | 50.36 | 50.45 | 249,325 | -0.29(-0.57%) |
Mar 29, 2017 | 50.74 | 50.89 | 50.26 | 50.74 | 343,481 | -0.05(-0.10%) |
Mar 28, 2017 | 50.16 | 50.96 | 50.16 | 50.79 | 253,777 | +0.44(+0.86%) |
Mar 27, 2017 | 49.68 | 50.50 | 49.49 | 50.36 | 356,209 | +0.10(+0.19%) |
Mar 24, 2017 | 50.89 | 51.03 | 50.11 | 50.26 | 387,228 | -0.58(-1.14%) |
Mar 23, 2017 | 51.03 | 51.37 | 50.84 | 50.84 | 341,907 | -0.24(-0.47%) |
Mar 22, 2017 | 51.08 | 51.18 | 50.69 | 51.08 | 318,964 | -0.10(-0.19%) |
Mar 21, 2017 | 51.81 | 52.05 | 50.89 | 51.18 | 293,663 | -0.72(-1.40%) |
Mar 20, 2017 | 52.68 | 52.68 | 51.90 | 51.90 | 263,001 | -0.77(-1.47%) |
Mar 17, 2017 | 52.63 | 52.82 | 52.05 | 52.68 | 406,451 | +0.19(+0.37%) |
Mar 16, 2017 | 52.92 | 53.11 | 52.43 | 52.48 | 224,944 | -0.43(-0.82%) |
Mar 15, 2017 | 53.06 | 53.40 | 52.58 | 52.92 | 332,105 | -0.10(-0.18%) |
Mar 14, 2017 | 52.58 | 53.23 | 52.24 | 53.01 | 179,551 | +0.10(+0.18%) |
Mar 13, 2017 | 52.68 | 53.01 | 52.48 | 52.92 | 148,835 | +0.10(+0.18%) |
Mar 10, 2017 | 53.01 | 53.26 | 52.58 | 52.82 | 203,716 | -0.19(-0.36%) |
Mar 09, 2017 | 53.16 | 53.26 | 52.82 | 53.01 | 143,835 | +0.00(+0.00%) |
Mar 08, 2017 | 53.35 | 53.55 | 52.97 | 53.01 | 157,199 | -0.15(-0.27%) |
Mar 07, 2017 | 53.11 | 53.35 | 52.87 | 53.16 | 185,225 | -0.15(-0.27%) |
Mar 06, 2017 | 54.03 | 54.03 | 53.11 | 53.30 | 242,029 | -1.16(-2.13%) |
Mar 03, 2017 | 54.46 | 54.71 | 54.17 | 54.46 | 220,760 | -0.10(-0.18%) |
Mar 02, 2017 | 55.46 | 55.62 | 54.46 | 54.56 | 161,991 | -1.06(-1.91%) |
Mar 01, 2017 | 54.75 | 55.62 | 54.75 | 55.62 | 229,910 | +1.45(+2.68%) |
Feb 28, 2017 | 54.51 | 54.51 | 54.03 | 54.17 | 301,470 | -0.34(-0.62%) |
Feb 27, 2017 | 54.46 | 54.66 | 54.22 | 54.51 | 165,646 | +0.15(+0.27%) |
Feb 24, 2017 | 54.56 | 54.75 | 54.27 | 54.37 | 202,098 | -0.48(-0.88%) |
Feb 23, 2017 | 54.46 | 54.95 | 54.42 | 54.85 | 265,617 | +0.48(+0.89%) |
Feb 22, 2017 | 54.27 | 54.80 | 54.17 | 54.37 | 190,939 | +0.02(+0.04%) |
Feb 21, 2017 | 54.54 | 54.68 | 54.06 | 54.35 | 365,451 | -0.24(-0.44%) |
Feb 17, 2017 | 54.59 | 54.59 | 54.59 | 0 | -0.19(-0.35%) | |
Feb 16, 2017 | 53.91 | 54.78 | 53.91 | 54.78 | 255,878 | +0.77(+1.43%) |
Feb 15, 2017 | 53.67 | 54.01 | 53.38 | 54.01 | 266,553 | +0.34(+0.63%) |
Feb 14, 2017 | 53.53 | 53.72 | 53.43 | 53.67 | 472,576 | +0.00(+0.00%) |
Feb 13, 2017 | 53.77 | 54.11 | 53.43 | 53.67 | 333,951 | +0.00(+0.00%) |
Feb 10, 2017 | 53.87 | 53.96 | 53.58 | 53.67 | 320,680 | -0.10(-0.18%) |
Feb 09, 2017 | 53.58 | 54.15 | 52.57 | 53.77 | 526,714 | -0.58(-1.06%) |
Feb 08, 2017 | 54.25 | 54.44 | 54.15 | 54.35 | 166,277 | -0.19(-0.35%) |
Feb 07, 2017 | 54.59 | 54.97 | 54.35 | 54.54 | 168,730 | +0.05(+0.09%) |
Feb 06, 2017 | 54.59 | 54.83 | 54.15 | 54.49 | 174,699 | -0.19(-0.35%) |
Feb 03, 2017 | 55.02 | 55.02 | 54.49 | 54.68 | 179,933 | +0.00(+0.00%) |
Feb 02, 2017 | 54.25 | 55.02 | 54.20 | 54.68 | 262,532 | +0.34(+0.62%) |