Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.37 | 55.71 | 53.77 | 54.07 | 469,666 | -1.20(-2.17%) |
Apr 27, 2017 | 55.66 | 55.70 | 55.13 | 55.27 | 278,927 | -0.28(-0.51%) |
Apr 26, 2017 | 54.41 | 55.98 | 54.36 | 55.55 | 916,727 | +1.02(+1.88%) |
Apr 25, 2017 | 54.23 | 54.58 | 54.10 | 54.52 | 326,856 | +0.62(+1.16%) |
Apr 24, 2017 | 54.16 | 54.36 | 53.88 | 53.90 | 458,108 | +0.23(+0.44%) |
Apr 21, 2017 | 54.06 | 54.22 | 53.65 | 53.67 | 730,073 | -0.45(-0.83%) |
Apr 20, 2017 | 53.50 | 54.13 | 53.15 | 54.12 | 618,618 | +0.68(+1.28%) |
Apr 19, 2017 | 53.30 | 53.55 | 53.12 | 53.43 | 782,908 | +0.33(+0.62%) |
Apr 18, 2017 | 52.63 | 53.13 | 52.21 | 53.10 | 520,177 | +0.25(+0.48%) |
Apr 17, 2017 | 52.74 | 52.99 | 52.37 | 52.85 | 426,213 | +0.34(+0.65%) |
Apr 13, 2017 | 52.78 | 52.97 | 52.32 | 52.51 | 701,219 | -0.33(-0.63%) |
Apr 12, 2017 | 52.46 | 52.87 | 52.32 | 52.84 | 622,094 | +0.29(+0.56%) |
Apr 11, 2017 | 52.26 | 52.56 | 51.96 | 52.55 | 353,806 | +0.36(+0.69%) |
Apr 10, 2017 | 51.78 | 52.28 | 51.74 | 52.19 | 598,547 | +0.27(+0.53%) |
Apr 07, 2017 | 51.99 | 52.14 | 51.36 | 51.91 | 738,422 | -0.32(-0.62%) |
Apr 06, 2017 | 51.88 | 52.38 | 51.74 | 52.24 | 640,442 | +0.20(+0.39%) |
Apr 05, 2017 | 52.42 | 52.89 | 52.00 | 52.03 | 688,428 | -0.13(-0.24%) |
Apr 04, 2017 | 51.88 | 52.53 | 51.66 | 52.16 | 645,927 | -0.03(-0.06%) |
Apr 03, 2017 | 52.61 | 52.92 | 52.16 | 52.19 | 730,225 | -0.40(-0.76%) |
Mar 31, 2017 | 52.30 | 52.78 | 52.28 | 52.59 | 612,768 | +0.32(+0.62%) |
Mar 30, 2017 | 52.09 | 52.52 | 52.02 | 52.26 | 400,778 | +0.11(+0.21%) |
Mar 29, 2017 | 51.38 | 52.23 | 51.38 | 52.16 | 667,007 | +0.52(+1.00%) |
Mar 28, 2017 | 51.06 | 51.73 | 50.77 | 51.64 | 1,123,238 | +0.57(+1.11%) |
Mar 27, 2017 | 50.82 | 51.18 | 50.35 | 51.08 | 365,353 | -0.19(-0.36%) |
Mar 24, 2017 | 51.66 | 51.96 | 51.06 | 51.26 | 474,646 | -0.35(-0.68%) |
Mar 23, 2017 | 51.27 | 51.83 | 51.26 | 51.61 | 556,293 | +0.32(+0.63%) |
Mar 22, 2017 | 50.32 | 51.42 | 50.29 | 51.29 | 698,811 | +0.73(+1.45%) |
Mar 21, 2017 | 52.31 | 52.50 | 50.46 | 50.56 | 969,448 | -1.41(-2.72%) |
Mar 20, 2017 | 52.07 | 52.23 | 51.72 | 51.97 | 512,381 | +0.09(+0.17%) |
Mar 17, 2017 | 52.35 | 52.53 | 51.87 | 51.88 | 1,193,748 | -0.28(-0.54%) |
Mar 16, 2017 | 51.52 | 52.93 | 51.28 | 52.17 | 1,139,575 | +1.31(+2.57%) |
Mar 15, 2017 | 50.51 | 51.00 | 50.20 | 50.86 | 606,896 | +0.69(+1.38%) |
Mar 14, 2017 | 50.39 | 50.39 | 49.52 | 50.17 | 635,229 | -0.23(-0.46%) |
Mar 13, 2017 | 50.02 | 50.43 | 49.94 | 50.40 | 540,258 | +0.33(+0.66%) |
Mar 10, 2017 | 49.64 | 50.31 | 49.44 | 50.07 | 922,631 | +0.74(+1.50%) |
Mar 09, 2017 | 49.67 | 49.91 | 48.91 | 49.33 | 949,399 | -0.36(-0.73%) |
Mar 08, 2017 | 49.93 | 50.45 | 49.68 | 49.69 | 673,967 | -0.39(-0.78%) |
Mar 07, 2017 | 51.15 | 51.15 | 50.02 | 50.08 | 803,915 | -0.07(-0.14%) |
Mar 06, 2017 | 50.19 | 50.41 | 50.03 | 50.15 | 641,652 | -0.33(-0.66%) |
Mar 03, 2017 | 50.96 | 51.08 | 50.25 | 50.48 | 904,189 | -0.63(-1.24%) |
Mar 02, 2017 | 51.12 | 51.26 | 50.70 | 51.12 | 967,203 | -0.01(-0.02%) |
Mar 01, 2017 | 50.50 | 51.23 | 50.50 | 51.12 | 919,583 | +1.11(+2.22%) |
Feb 28, 2017 | 50.59 | 50.72 | 49.99 | 50.01 | 773,595 | -0.57(-1.12%) |
Feb 27, 2017 | 50.47 | 50.71 | 50.17 | 50.58 | 597,799 | +0.05(+0.10%) |
Feb 24, 2017 | 49.93 | 50.67 | 49.51 | 50.53 | 803,452 | +0.59(+1.19%) |
Feb 23, 2017 | 50.96 | 50.98 | 49.87 | 49.94 | 996,981 | -0.92(-1.80%) |
Feb 22, 2017 | 51.84 | 52.07 | 50.84 | 50.85 | 943,081 | -1.20(-2.30%) |
Feb 21, 2017 | 52.45 | 52.52 | 51.43 | 52.05 | 1,026,907 | -0.12(-0.22%) |
Feb 17, 2017 | 52.17 | 52.17 | 52.17 | 0 | -2.47(-4.53%) | |
Feb 16, 2017 | 54.94 | 55.98 | 53.86 | 54.64 | 1,024,348 | -0.87(-1.56%) |
Feb 15, 2017 | 55.05 | 55.57 | 54.33 | 55.51 | 872,510 | +0.50(+0.90%) |
Feb 14, 2017 | 55.03 | 55.10 | 54.51 | 55.01 | 540,296 | +0.17(+0.30%) |
Feb 13, 2017 | 55.19 | 55.22 | 54.54 | 54.85 | 518,755 | +0.15(+0.27%) |
Feb 10, 2017 | 54.77 | 54.81 | 54.43 | 54.70 | 322,082 | +0.06(+0.11%) |
Feb 09, 2017 | 54.52 | 54.80 | 54.36 | 54.64 | 430,742 | +0.28(+0.52%) |
Feb 08, 2017 | 54.18 | 54.42 | 53.87 | 54.36 | 405,066 | +0.01(+0.02%) |
Feb 07, 2017 | 54.05 | 54.55 | 53.98 | 54.35 | 591,463 | +0.42(+0.78%) |
Feb 06, 2017 | 54.03 | 54.30 | 53.78 | 53.93 | 377,847 | -0.37(-0.68%) |
Feb 03, 2017 | 53.81 | 54.31 | 53.69 | 54.30 | 533,206 | +0.72(+1.35%) |
Feb 02, 2017 | 53.32 | 53.77 | 52.94 | 53.58 | 479,258 | +0.18(+0.33%) |