Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.83 | 51.87 | 50.79 | 50.83 | 530,021 | -0.81(-1.57%) |
Apr 27, 2017 | 51.95 | 51.99 | 51.29 | 51.64 | 339,728 | -0.19(-0.37%) |
Apr 26, 2017 | 51.83 | 52.29 | 51.75 | 51.83 | 454,104 | -0.19(-0.37%) |
Apr 25, 2017 | 52.37 | 52.68 | 51.99 | 52.02 | 444,883 | -0.04(-0.07%) |
Apr 24, 2017 | 52.14 | 52.52 | 51.74 | 52.06 | 382,043 | +0.46(+0.90%) |
Apr 21, 2017 | 51.87 | 51.91 | 51.25 | 51.60 | 477,675 | -0.31(-0.59%) |
Apr 20, 2017 | 51.52 | 52.10 | 51.22 | 51.91 | 390,321 | +0.77(+1.51%) |
Apr 19, 2017 | 51.72 | 51.72 | 50.95 | 51.14 | 409,529 | -0.35(-0.67%) |
Apr 18, 2017 | 51.22 | 51.68 | 50.56 | 51.49 | 489,761 | +0.12(+0.22%) |
Apr 17, 2017 | 52.45 | 52.56 | 51.14 | 51.37 | 499,718 | -0.96(-1.84%) |
Apr 13, 2017 | 52.76 | 52.83 | 52.29 | 52.33 | 443,326 | -0.35(-0.66%) |
Apr 12, 2017 | 53.33 | 53.68 | 52.41 | 52.68 | 549,009 | -0.85(-1.58%) |
Apr 11, 2017 | 53.37 | 53.80 | 52.91 | 53.53 | 579,608 | +0.54(+1.02%) |
Apr 10, 2017 | 53.37 | 53.37 | 52.64 | 52.99 | 417,172 | -0.31(-0.58%) |
Apr 07, 2017 | 52.76 | 53.56 | 52.56 | 53.30 | 466,262 | +0.46(+0.87%) |
Apr 06, 2017 | 52.37 | 53.02 | 52.29 | 52.83 | 490,885 | +0.39(+0.73%) |
Apr 05, 2017 | 53.37 | 53.45 | 52.26 | 52.45 | 998,949 | -0.69(-1.30%) |
Apr 04, 2017 | 52.45 | 53.18 | 52.14 | 53.14 | 580,419 | +0.77(+1.47%) |
Apr 03, 2017 | 52.49 | 53.03 | 51.91 | 52.37 | 498,407 | +0.12(+0.22%) |
Mar 31, 2017 | 52.29 | 52.76 | 52.26 | 52.26 | 303,303 | -0.04(-0.07%) |
Mar 30, 2017 | 52.37 | 52.68 | 52.04 | 52.29 | 307,989 | +0.04(+0.07%) |
Mar 29, 2017 | 52.14 | 52.45 | 51.91 | 52.26 | 368,283 | +0.12(+0.22%) |
Mar 28, 2017 | 50.98 | 52.33 | 50.98 | 52.14 | 633,353 | +1.27(+2.50%) |
Mar 27, 2017 | 50.60 | 50.95 | 50.29 | 50.87 | 478,958 | +0.08(+0.15%) |
Mar 24, 2017 | 51.68 | 52.06 | 50.56 | 50.79 | 424,574 | -0.85(-1.64%) |
Mar 23, 2017 | 51.33 | 51.91 | 51.18 | 51.64 | 414,300 | +0.23(+0.45%) |
Mar 22, 2017 | 51.49 | 51.83 | 51.25 | 51.41 | 668,777 | -0.08(-0.15%) |
Mar 21, 2017 | 53.10 | 53.33 | 51.37 | 51.49 | 868,532 | -1.35(-2.55%) |
Mar 20, 2017 | 53.26 | 53.37 | 52.68 | 52.83 | 636,154 | -0.27(-0.51%) |
Mar 17, 2017 | 53.41 | 53.56 | 53.06 | 53.10 | 1,609,193 | -0.27(-0.50%) |
Mar 16, 2017 | 54.03 | 54.07 | 53.19 | 53.37 | 753,417 | -0.54(-1.00%) |
Mar 15, 2017 | 53.83 | 54.26 | 53.26 | 53.91 | 845,102 | +0.54(+1.01%) |
Mar 14, 2017 | 53.91 | 53.95 | 52.41 | 53.37 | 1,399,734 | -0.58(-1.07%) |
Mar 13, 2017 | 56.65 | 56.65 | 53.95 | 53.95 | 1,519,552 | -2.35(-4.17%) |
Mar 10, 2017 | 55.72 | 56.76 | 55.72 | 56.30 | 739,394 | +0.81(+1.46%) |
Mar 09, 2017 | 55.68 | 56.34 | 55.10 | 55.49 | 486,006 | -0.31(-0.55%) |
Mar 08, 2017 | 55.64 | 56.26 | 55.64 | 55.80 | 473,317 | +0.15(+0.28%) |
Mar 07, 2017 | 55.68 | 56.11 | 55.10 | 55.64 | 634,283 | -0.08(-0.14%) |
Mar 06, 2017 | 55.45 | 55.91 | 54.80 | 55.72 | 493,092 | +0.00(+0.00%) |
Mar 03, 2017 | 56.57 | 56.76 | 55.53 | 55.72 | 518,080 | -0.69(-1.23%) |
Mar 02, 2017 | 58.26 | 58.30 | 56.11 | 56.41 | 475,284 | -1.85(-3.17%) |
Mar 01, 2017 | 59.03 | 59.49 | 58.22 | 58.26 | 651,379 | -0.12(-0.20%) |
Feb 28, 2017 | 58.42 | 58.72 | 57.88 | 58.38 | 974,122 | +0.04(+0.07%) |
Feb 27, 2017 | 57.80 | 58.57 | 57.76 | 58.34 | 797,250 | +0.59(+1.03%) |
Feb 24, 2017 | 57.67 | 57.94 | 56.91 | 57.75 | 673,099 | +0.04(+0.07%) |
Feb 23, 2017 | 59.27 | 59.28 | 57.37 | 57.71 | 519,944 | -1.18(-2.01%) |
Feb 22, 2017 | 59.20 | 59.31 | 58.28 | 58.89 | 656,474 | -0.31(-0.52%) |
Feb 21, 2017 | 59.46 | 60.07 | 58.85 | 59.20 | 581,920 | -0.27(-0.45%) |
Feb 17, 2017 | 59.46 | 59.46 | 59.46 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.49 | 60.61 | 59.92 | 60.19 | 282,910 | -0.19(-0.32%) |
Feb 15, 2017 | 60.80 | 61.33 | 60.26 | 60.38 | 345,768 | -0.72(-1.19%) |
Feb 14, 2017 | 60.65 | 61.10 | 59.84 | 61.10 | 326,476 | +0.04(+0.06%) |
Feb 13, 2017 | 61.18 | 61.79 | 60.72 | 61.06 | 416,270 | +0.08(+0.13%) |
Feb 10, 2017 | 61.18 | 61.71 | 60.68 | 60.99 | 573,925 | +0.23(+0.38%) |
Feb 09, 2017 | 63.51 | 63.70 | 60.53 | 60.76 | 640,329 | -0.80(-1.30%) |
Feb 08, 2017 | 61.90 | 62.21 | 61.26 | 61.56 | 405,726 | -0.34(-0.55%) |
Feb 07, 2017 | 62.17 | 62.55 | 61.79 | 61.90 | 450,605 | -0.38(-0.61%) |
Feb 06, 2017 | 62.51 | 63.16 | 62.06 | 62.29 | 239,636 | -0.27(-0.43%) |
Feb 03, 2017 | 62.48 | 63.28 | 61.18 | 62.55 | 313,912 | +0.15(+0.24%) |
Feb 02, 2017 | 62.48 | 62.62 | 61.52 | 62.40 | 395,086 | -0.04(-0.06%) |