Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.95 | 52.98 | 52.58 | 52.58 | 17,435 | -0.41(-0.77%) |
Apr 27, 2017 | 52.78 | 53.08 | 52.69 | 52.99 | 7,563 | +0.09(+0.17%) |
Apr 26, 2017 | 52.61 | 53.16 | 52.61 | 52.90 | 6,715 | +0.26(+0.49%) |
Apr 25, 2017 | 52.60 | 52.72 | 52.58 | 52.64 | 8,493 | +0.33(+0.63%) |
Apr 24, 2017 | 52.35 | 52.69 | 52.15 | 52.31 | 9,836 | +0.63(+1.22%) |
Apr 21, 2017 | 51.66 | 51.84 | 51.66 | 51.68 | 5,597 | -0.23(-0.44%) |
Apr 20, 2017 | 51.59 | 51.91 | 51.39 | 51.91 | 20,741 | +0.48(+0.94%) |
Apr 19, 2017 | 51.87 | 51.90 | 51.42 | 51.42 | 6,297 | -0.20(-0.38%) |
Apr 18, 2017 | 51.71 | 51.71 | 51.48 | 51.62 | 5,617 | -0.37(-0.71%) |
Apr 17, 2017 | 51.39 | 51.99 | 51.39 | 51.99 | 3,566 | +0.58(+1.13%) |
Apr 13, 2017 | 51.66 | 51.81 | 51.41 | 51.41 | 9,891 | -0.39(-0.75%) |
Apr 12, 2017 | 52.14 | 52.14 | 51.61 | 51.80 | 9,058 | -0.37(-0.71%) |
Apr 11, 2017 | 52.21 | 52.31 | 51.98 | 52.17 | 5,838 | -0.14(-0.26%) |
Apr 10, 2017 | 52.25 | 52.45 | 52.07 | 52.31 | 12,262 | +0.14(+0.27%) |
Apr 07, 2017 | 52.17 | 52.33 | 52.05 | 52.17 | 5,921 | -0.06(-0.11%) |
Apr 06, 2017 | 51.89 | 52.34 | 51.89 | 52.23 | 7,553 | +0.22(+0.42%) |
Apr 05, 2017 | 52.68 | 52.71 | 52.01 | 52.01 | 5,885 | -0.35(-0.66%) |
Apr 04, 2017 | 52.13 | 52.43 | 52.13 | 52.36 | 5,304 | +0.18(+0.35%) |
Apr 03, 2017 | 52.46 | 52.56 | 51.83 | 52.17 | 14,552 | -0.39(-0.74%) |
Mar 31, 2017 | 52.47 | 52.60 | 52.38 | 52.56 | 20,985 | -0.00(-0.00%) |
Mar 30, 2017 | 52.05 | 52.61 | 52.05 | 52.56 | 7,108 | +0.55(+1.05%) |
Mar 29, 2017 | 52.39 | 52.39 | 51.98 | 52.02 | 77,045 | -0.31(-0.60%) |
Mar 28, 2017 | 51.70 | 52.41 | 51.70 | 52.33 | 48,086 | +0.57(+1.11%) |
Mar 27, 2017 | 51.31 | 51.78 | 50.78 | 51.76 | 38,467 | -0.04(-0.08%) |
Mar 24, 2017 | 52.11 | 52.27 | 51.80 | 51.80 | 6,837 | -0.18(-0.35%) |
Mar 23, 2017 | 51.87 | 52.41 | 51.85 | 51.98 | 29,934 | +0.09(+0.17%) |
Mar 22, 2017 | 51.84 | 52.07 | 51.59 | 51.90 | 26,087 | -0.12(-0.23%) |
Mar 21, 2017 | 53.04 | 53.04 | 52.02 | 52.02 | 22,043 | -0.85(-1.60%) |
Mar 20, 2017 | 53.16 | 53.16 | 52.86 | 52.86 | 9,538 | -0.35(-0.65%) |
Mar 17, 2017 | 53.23 | 53.33 | 53.08 | 53.21 | 17,188 | -0.20(-0.37%) |
Mar 16, 2017 | 53.57 | 53.74 | 53.37 | 53.41 | 13,855 | -0.09(-0.16%) |
Mar 15, 2017 | 53.38 | 53.55 | 53.34 | 53.49 | 17,291 | +0.24(+0.45%) |
Mar 14, 2017 | 53.15 | 53.33 | 53.04 | 53.25 | 17,036 | -0.10(-0.18%) |
Mar 13, 2017 | 53.31 | 53.38 | 53.23 | 53.35 | 39,984 | +0.08(+0.15%) |
Mar 10, 2017 | 53.42 | 53.42 | 53.09 | 53.27 | 7,582 | +0.13(+0.24%) |
Mar 09, 2017 | 53.34 | 53.35 | 53.07 | 53.14 | 19,873 | +0.07(+0.13%) |
Mar 08, 2017 | 53.50 | 53.57 | 53.07 | 53.07 | 29,773 | -0.10(-0.18%) |
Mar 07, 2017 | 53.29 | 53.29 | 53.04 | 53.17 | 11,127 | -0.25(-0.47%) |
Mar 06, 2017 | 53.42 | 53.53 | 53.36 | 53.42 | 9,820 | -0.35(-0.64%) |
Mar 03, 2017 | 53.67 | 53.84 | 53.54 | 53.76 | 10,007 | +0.10(+0.18%) |
Mar 02, 2017 | 54.20 | 54.20 | 53.67 | 53.67 | 10,752 | -0.55(-1.01%) |
Mar 01, 2017 | 53.74 | 54.31 | 53.74 | 54.21 | 28,966 | +1.10(+2.07%) |
Feb 28, 2017 | 53.02 | 53.15 | 52.97 | 53.11 | 14,240 | -0.07(-0.13%) |
Feb 27, 2017 | 53.19 | 53.27 | 53.08 | 53.18 | 6,616 | -0.03(-0.05%) |
Feb 24, 2017 | 53.10 | 53.26 | 53.05 | 53.21 | 9,620 | -0.26(-0.48%) |
Feb 23, 2017 | 53.36 | 53.51 | 53.21 | 53.47 | 9,361 | +0.22(+0.42%) |
Feb 22, 2017 | 53.10 | 53.25 | 53.09 | 53.25 | 7,023 | +0.09(+0.16%) |
Feb 21, 2017 | 53.03 | 53.20 | 53.00 | 53.16 | 9,729 | +0.37(+0.69%) |
Feb 17, 2017 | 52.79 | 52.79 | 52.79 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.66 | 53.00 | 52.62 | 52.99 | 14,944 | +0.23(+0.43%) |
Feb 15, 2017 | 52.72 | 52.77 | 52.39 | 52.77 | 13,702 | -0.16(-0.31%) |
Feb 14, 2017 | 52.67 | 53.01 | 52.67 | 52.93 | 27,266 | +0.24(+0.46%) |
Feb 13, 2017 | 52.38 | 52.85 | 52.38 | 52.69 | 33,274 | +0.46(+0.88%) |
Feb 10, 2017 | 52.03 | 52.40 | 52.03 | 52.23 | 32,084 | +0.25(+0.48%) |
Feb 09, 2017 | 51.49 | 52.01 | 51.49 | 51.98 | 13,127 | +0.59(+1.14%) |
Feb 08, 2017 | 51.82 | 51.82 | 51.14 | 51.40 | 10,394 | -0.10(-0.18%) |
Feb 07, 2017 | 51.71 | 51.71 | 51.49 | 51.49 | 5,434 | -0.09(-0.17%) |
Feb 06, 2017 | 51.38 | 51.72 | 51.38 | 51.58 | 18,649 | -0.03(-0.05%) |
Feb 03, 2017 | 51.68 | 51.69 | 51.41 | 51.60 | 16,270 | +0.49(+0.96%) |
Feb 02, 2017 | 50.92 | 51.39 | 50.82 | 51.11 | 37,553 | -0.11(-0.22%) |