Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 54.36 | 54.36 | 54.36 | 0 | -0.13(-0.24%) | |
Apr 26, 2017 | 54.61 | 54.61 | 54.49 | 54.49 | 530 | +0.04(+0.08%) |
Apr 25, 2017 | 54.40 | 54.44 | 54.40 | 54.44 | 990 | +0.53(+0.99%) |
Apr 24, 2017 | 57.37 | 57.37 | 53.91 | 53.91 | 8,528 | +0.32(+0.60%) |
Apr 20, 2017 | 53.59 | 53.59 | 53.59 | 1 | +0.28(+0.52%) | |
Apr 19, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 212 | -0.10(-0.18%) |
Apr 18, 2017 | 53.44 | 53.44 | 53.41 | 53.41 | 575 | -0.05(-0.10%) |
Apr 17, 2017 | 53.33 | 53.46 | 53.31 | 53.46 | 1,539 | -0.10(-0.19%) |
Apr 13, 2017 | 53.56 | 53.56 | 53.56 | 53.56 | 952 | +0.07(+0.13%) |
Apr 12, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 944 | -0.20(-0.38%) |
Apr 11, 2017 | 53.70 | 53.70 | 53.70 | 53.70 | 206 | -0.18(-0.34%) |
Apr 10, 2017 | 53.88 | 53.88 | 53.88 | 53.88 | 152 | +0.04(+0.07%) |
Apr 07, 2017 | 53.84 | 53.84 | 53.84 | 53.84 | 289 | -0.01(-0.02%) |
Apr 06, 2017 | 53.86 | 53.86 | 53.86 | 53.86 | 189 | +0.00(+0.00%) |
Apr 04, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.09(+0.16%) | |
Mar 29, 2017 | 53.77 | 53.77 | 53.77 | 0 | +0.03(+0.05%) | |
Mar 28, 2017 | 53.51 | 53.74 | 53.51 | 53.74 | 414 | +0.14(+0.25%) |
Mar 24, 2017 | 53.60 | 53.60 | 53.60 | 10 | -0.62(-1.14%) | |
Mar 16, 2017 | 54.22 | 54.22 | 54.22 | 2 | -0.02(-0.04%) | |
Mar 15, 2017 | 53.92 | 54.25 | 53.92 | 54.24 | 5,641 | +0.35(+0.64%) |
Mar 10, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.11(+0.20%) | |
Mar 08, 2017 | 53.78 | 53.78 | 53.78 | 0 | -0.07(-0.13%) | |
Mar 07, 2017 | 53.80 | 53.90 | 53.78 | 53.85 | 6,327 | -0.07(-0.13%) |
Mar 06, 2017 | 53.95 | 53.96 | 53.81 | 53.92 | 2,843 | -0.13(-0.23%) |
Mar 03, 2017 | 54.05 | 54.09 | 53.94 | 54.05 | 3,679 | -0.01(-0.02%) |
Mar 02, 2017 | 54.50 | 54.55 | 54.05 | 54.05 | 13,666 | -0.36(-0.66%) |
Mar 01, 2017 | 54.06 | 54.41 | 54.06 | 54.41 | 881 | +0.81(+1.51%) |
Feb 28, 2017 | 53.59 | 53.60 | 53.53 | 53.60 | 622 | -0.11(-0.20%) |
Feb 24, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.09(-0.16%) | |
Feb 23, 2017 | 53.78 | 53.79 | 53.78 | 53.79 | 4,658 | +0.13(+0.23%) |
Feb 22, 2017 | 53.68 | 53.73 | 53.67 | 53.67 | 1,659 | -0.09(-0.17%) |
Feb 21, 2017 | 53.64 | 53.78 | 53.64 | 53.76 | 7,628 | +0.72(+1.35%) |
Feb 14, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.51(+0.97%) | |
Feb 10, 2017 | 52.53 | 52.53 | 52.53 | 0 | +0.11(+0.20%) | |
Feb 09, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 1,037 | +0.36(+0.69%) |
Feb 07, 2017 | 52.07 | 52.07 | 52.07 | 0 | +0.30(+0.58%) |