Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.15 | 54.20 | 52.98 | 53.03 | 133,721 | -1.03(-1.91%) |
Apr 27, 2017 | 54.65 | 54.65 | 53.48 | 54.06 | 135,785 | -0.27(-0.50%) |
Apr 26, 2017 | 54.65 | 54.87 | 53.93 | 54.33 | 187,279 | -0.45(-0.82%) |
Apr 25, 2017 | 53.61 | 55.27 | 53.43 | 54.78 | 200,692 | +1.71(+3.21%) |
Apr 24, 2017 | 51.68 | 53.21 | 51.23 | 53.07 | 171,617 | +2.26(+4.45%) |
Apr 21, 2017 | 48.84 | 51.71 | 48.84 | 50.81 | 349,060 | +2.01(+4.13%) |
Apr 20, 2017 | 49.69 | 51.03 | 47.86 | 48.80 | 533,369 | -3.85(-7.31%) |
Apr 19, 2017 | 52.78 | 53.81 | 52.24 | 52.65 | 354,797 | +0.18(+0.34%) |
Apr 18, 2017 | 51.75 | 52.51 | 51.44 | 52.47 | 133,860 | +0.45(+0.86%) |
Apr 17, 2017 | 51.48 | 52.29 | 51.39 | 52.02 | 118,022 | +0.67(+1.31%) |
Apr 13, 2017 | 52.42 | 52.47 | 51.26 | 51.35 | 83,005 | -1.03(-1.97%) |
Apr 12, 2017 | 53.63 | 53.63 | 52.11 | 52.38 | 89,529 | -1.25(-2.34%) |
Apr 11, 2017 | 52.51 | 53.68 | 52.33 | 53.63 | 63,021 | +0.98(+1.87%) |
Apr 10, 2017 | 52.42 | 53.41 | 51.21 | 52.65 | 81,309 | +0.04(+0.09%) |
Apr 07, 2017 | 51.75 | 52.74 | 51.66 | 52.60 | 166,510 | +0.58(+1.12%) |
Apr 06, 2017 | 52.24 | 52.65 | 51.75 | 52.02 | 102,918 | -0.45(-0.85%) |
Apr 05, 2017 | 52.15 | 52.78 | 52.11 | 52.47 | 226,863 | +0.81(+1.56%) |
Apr 04, 2017 | 51.26 | 51.84 | 51.26 | 51.66 | 91,122 | +0.40(+0.79%) |
Apr 03, 2017 | 53.36 | 53.68 | 51.12 | 51.26 | 112,026 | -2.01(-3.78%) |
Mar 31, 2017 | 52.24 | 53.41 | 52.06 | 53.27 | 213,610 | +1.03(+1.97%) |
Mar 30, 2017 | 51.53 | 52.33 | 51.53 | 52.24 | 115,008 | +0.72(+1.39%) |
Mar 29, 2017 | 51.08 | 51.97 | 50.95 | 51.53 | 70,042 | +0.36(+0.70%) |
Mar 28, 2017 | 50.90 | 51.62 | 50.90 | 51.17 | 118,283 | +0.00(+0.00%) |
Mar 27, 2017 | 49.96 | 51.39 | 49.78 | 51.17 | 83,774 | +0.63(+1.24%) |
Mar 24, 2017 | 51.12 | 51.44 | 50.41 | 50.54 | 143,385 | -0.36(-0.70%) |
Mar 23, 2017 | 50.63 | 51.57 | 49.87 | 50.90 | 66,844 | +0.36(+0.71%) |
Mar 22, 2017 | 50.90 | 51.39 | 50.05 | 50.54 | 100,887 | -0.54(-1.05%) |
Mar 21, 2017 | 53.23 | 53.23 | 51.03 | 51.08 | 90,184 | -1.79(-3.39%) |
Mar 20, 2017 | 53.05 | 53.05 | 52.56 | 52.87 | 61,103 | -0.13(-0.25%) |
Mar 17, 2017 | 53.00 | 53.36 | 52.60 | 53.00 | 278,710 | +0.13(+0.25%) |
Mar 16, 2017 | 53.68 | 53.68 | 52.78 | 52.87 | 56,367 | -0.49(-0.92%) |
Mar 15, 2017 | 52.24 | 53.68 | 51.93 | 53.36 | 110,044 | +1.52(+2.94%) |
Mar 14, 2017 | 51.89 | 51.93 | 51.39 | 51.84 | 63,027 | -0.13(-0.26%) |
Mar 13, 2017 | 51.62 | 52.24 | 51.30 | 51.97 | 76,118 | +0.36(+0.69%) |
Mar 10, 2017 | 51.35 | 51.91 | 51.26 | 51.62 | 71,475 | +0.76(+1.50%) |
Mar 09, 2017 | 51.35 | 52.24 | 50.72 | 50.86 | 91,532 | -0.40(-0.79%) |
Mar 08, 2017 | 51.93 | 52.51 | 51.26 | 51.26 | 65,233 | -0.58(-1.12%) |
Mar 07, 2017 | 52.51 | 52.78 | 51.80 | 51.84 | 54,794 | -0.67(-1.28%) |
Mar 06, 2017 | 52.78 | 52.83 | 52.24 | 52.51 | 64,293 | -0.58(-1.10%) |
Mar 03, 2017 | 53.23 | 53.79 | 52.69 | 53.09 | 80,923 | -0.09(-0.17%) |
Mar 02, 2017 | 54.08 | 54.30 | 53.00 | 53.18 | 76,950 | -1.03(-1.90%) |
Mar 01, 2017 | 53.41 | 54.44 | 53.09 | 54.21 | 144,284 | +1.70(+3.24%) |
Feb 28, 2017 | 54.12 | 54.24 | 52.47 | 52.51 | 133,750 | -1.70(-3.14%) |
Feb 27, 2017 | 53.41 | 54.21 | 52.83 | 54.21 | 174,404 | +0.85(+1.59%) |
Feb 24, 2017 | 52.06 | 53.36 | 51.93 | 53.36 | 108,168 | +0.81(+1.53%) |
Feb 23, 2017 | 53.63 | 53.63 | 52.29 | 52.56 | 73,413 | -0.94(-1.76%) |
Feb 22, 2017 | 53.41 | 53.64 | 53.09 | 53.50 | 51,742 | -0.13(-0.25%) |
Feb 21, 2017 | 52.65 | 53.68 | 52.56 | 53.63 | 83,527 | +1.03(+1.96%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.27(-0.51%) | |
Feb 16, 2017 | 52.83 | 52.91 | 52.15 | 52.87 | 119,328 | +0.13(+0.25%) |
Feb 15, 2017 | 52.74 | 53.18 | 52.60 | 52.74 | 132,604 | -0.04(-0.08%) |
Feb 14, 2017 | 52.83 | 53.05 | 52.33 | 52.78 | 131,723 | -0.40(-0.76%) |
Feb 13, 2017 | 52.56 | 53.27 | 52.56 | 53.18 | 96,474 | +0.94(+1.80%) |
Feb 10, 2017 | 52.29 | 52.65 | 51.26 | 52.24 | 191,482 | +0.13(+0.26%) |
Feb 09, 2017 | 52.02 | 52.11 | 51.35 | 52.11 | 419,161 | +0.18(+0.34%) |
Feb 08, 2017 | 52.38 | 52.47 | 51.44 | 51.93 | 112,046 | -0.67(-1.28%) |
Feb 07, 2017 | 52.96 | 53.68 | 52.06 | 52.60 | 160,300 | -0.13(-0.25%) |
Feb 06, 2017 | 53.00 | 53.27 | 52.38 | 52.74 | 72,522 | -0.36(-0.67%) |
Feb 03, 2017 | 52.74 | 53.41 | 52.38 | 53.09 | 89,513 | +0.90(+1.72%) |
Feb 02, 2017 | 52.91 | 53.27 | 52.11 | 52.20 | 229,814 | -0.92(-1.74%) |