Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.05 | 55.82 | 52.64 | 54.39 | 1,423,088 | -0.11(-0.20%) |
Apr 27, 2017 | 54.20 | 54.70 | 53.93 | 54.50 | 1,577,584 | +0.30(+0.55%) |
Apr 26, 2017 | 53.47 | 54.46 | 53.47 | 54.20 | 1,011,018 | +0.73(+1.37%) |
Apr 25, 2017 | 52.91 | 54.13 | 52.57 | 53.47 | 1,443,004 | +1.20(+2.29%) |
Apr 24, 2017 | 51.52 | 52.61 | 51.52 | 52.27 | 637,830 | +1.71(+3.38%) |
Apr 21, 2017 | 51.19 | 51.19 | 50.45 | 50.57 | 394,318 | -0.51(-1.00%) |
Apr 20, 2017 | 50.22 | 51.46 | 49.89 | 51.08 | 1,040,698 | +1.05(+2.09%) |
Apr 19, 2017 | 50.25 | 50.53 | 49.68 | 50.03 | 801,502 | -0.03(-0.07%) |
Apr 18, 2017 | 49.70 | 50.30 | 49.65 | 50.06 | 518,030 | -0.03(-0.05%) |
Apr 17, 2017 | 49.55 | 50.11 | 49.32 | 50.09 | 350,828 | +0.77(+1.55%) |
Apr 13, 2017 | 50.16 | 50.17 | 49.31 | 49.32 | 614,035 | -0.71(-1.43%) |
Apr 12, 2017 | 51.67 | 51.87 | 49.92 | 50.04 | 736,873 | -1.62(-3.14%) |
Apr 11, 2017 | 51.78 | 51.87 | 50.83 | 51.66 | 851,813 | -0.25(-0.49%) |
Apr 10, 2017 | 51.85 | 52.15 | 51.66 | 51.92 | 652,785 | +0.11(+0.21%) |
Apr 07, 2017 | 51.97 | 52.54 | 51.78 | 51.81 | 422,068 | -0.37(-0.70%) |
Apr 06, 2017 | 51.51 | 52.31 | 51.45 | 52.17 | 484,282 | +0.73(+1.42%) |
Apr 05, 2017 | 51.81 | 52.25 | 51.18 | 51.44 | 741,277 | -0.06(-0.12%) |
Apr 04, 2017 | 51.35 | 51.83 | 51.25 | 51.50 | 523,034 | +0.09(+0.17%) |
Apr 03, 2017 | 51.32 | 51.47 | 50.87 | 51.42 | 879,146 | +0.26(+0.52%) |
Mar 31, 2017 | 51.14 | 51.53 | 51.04 | 51.15 | 305,457 | -0.15(-0.30%) |
Mar 30, 2017 | 50.85 | 51.41 | 50.85 | 51.30 | 246,555 | +0.43(+0.85%) |
Mar 29, 2017 | 50.31 | 51.04 | 50.02 | 50.87 | 507,322 | +0.59(+1.17%) |
Mar 28, 2017 | 49.62 | 50.36 | 49.47 | 50.28 | 443,759 | +0.65(+1.32%) |
Mar 27, 2017 | 49.60 | 49.74 | 49.30 | 49.63 | 550,559 | -0.69(-1.37%) |
Mar 24, 2017 | 50.77 | 51.12 | 50.11 | 50.32 | 309,903 | -0.43(-0.85%) |
Mar 23, 2017 | 50.91 | 51.27 | 50.57 | 50.75 | 363,124 | -0.15(-0.30%) |
Mar 22, 2017 | 50.65 | 50.98 | 50.41 | 50.91 | 413,230 | +0.26(+0.50%) |
Mar 21, 2017 | 51.81 | 52.11 | 50.60 | 50.65 | 600,811 | -1.04(-2.01%) |
Mar 20, 2017 | 51.85 | 51.85 | 51.38 | 51.69 | 507,477 | -0.12(-0.23%) |
Mar 17, 2017 | 51.55 | 52.14 | 51.44 | 51.81 | 1,065,187 | +0.23(+0.44%) |
Mar 16, 2017 | 51.64 | 51.84 | 51.46 | 51.58 | 391,536 | -0.01(-0.02%) |
Mar 15, 2017 | 50.72 | 51.74 | 50.48 | 51.59 | 877,520 | +1.17(+2.33%) |
Mar 14, 2017 | 50.28 | 50.44 | 49.76 | 50.41 | 624,909 | +0.04(+0.08%) |
Mar 13, 2017 | 50.78 | 50.82 | 50.32 | 50.37 | 745,072 | -0.21(-0.42%) |
Mar 10, 2017 | 50.62 | 50.70 | 50.04 | 50.58 | 536,399 | +0.27(+0.54%) |
Mar 09, 2017 | 50.95 | 51.10 | 50.06 | 50.31 | 703,774 | -0.54(-1.05%) |
Mar 08, 2017 | 51.59 | 51.87 | 50.85 | 50.85 | 988,750 | -0.64(-1.24%) |
Mar 07, 2017 | 51.84 | 52.27 | 51.43 | 51.48 | 740,602 | -0.46(-0.88%) |
Mar 06, 2017 | 51.73 | 52.08 | 51.54 | 51.94 | 455,383 | -0.28(-0.54%) |
Mar 03, 2017 | 51.97 | 52.27 | 51.56 | 52.22 | 461,784 | +0.38(+0.74%) |
Mar 02, 2017 | 52.82 | 52.89 | 51.80 | 51.84 | 747,598 | -1.20(-2.26%) |
Mar 01, 2017 | 52.67 | 53.26 | 52.44 | 53.04 | 753,016 | +1.26(+2.43%) |
Feb 28, 2017 | 52.26 | 52.72 | 51.70 | 51.78 | 810,496 | -0.84(-1.60%) |
Feb 27, 2017 | 52.31 | 52.84 | 52.21 | 52.62 | 519,394 | +0.15(+0.29%) |
Feb 24, 2017 | 51.76 | 52.47 | 51.62 | 52.47 | 535,165 | +0.40(+0.77%) |
Feb 23, 2017 | 53.51 | 53.70 | 52.02 | 52.07 | 1,687,851 | -1.50(-2.79%) |
Feb 22, 2017 | 53.78 | 53.97 | 53.50 | 53.57 | 1,172,043 | -0.31(-0.58%) |
Feb 21, 2017 | 54.48 | 54.48 | 53.60 | 53.88 | 1,423,396 | -0.51(-0.94%) |
Feb 17, 2017 | 54.39 | 54.39 | 54.39 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 54.79 | 54.79 | 53.97 | 54.24 | 931,167 | -0.57(-1.04%) |
Feb 15, 2017 | 54.33 | 54.81 | 54.17 | 54.81 | 646,573 | +0.20(+0.36%) |
Feb 14, 2017 | 54.47 | 54.63 | 54.23 | 54.61 | 736,294 | +0.07(+0.12%) |
Feb 13, 2017 | 55.04 | 55.16 | 54.53 | 54.54 | 900,498 | -0.37(-0.67%) |
Feb 10, 2017 | 54.74 | 54.95 | 54.31 | 54.91 | 652,309 | +0.36(+0.65%) |
Feb 09, 2017 | 54.63 | 54.71 | 54.15 | 54.55 | 2,294,352 | +0.20(+0.36%) |
Feb 08, 2017 | 54.29 | 54.53 | 53.95 | 54.36 | 1,219,591 | +0.08(+0.16%) |
Feb 07, 2017 | 54.07 | 54.43 | 53.02 | 54.27 | 1,613,640 | +0.75(+1.39%) |
Feb 06, 2017 | 53.51 | 53.72 | 53.25 | 53.53 | 1,446,294 | -0.06(-0.11%) |
Feb 03, 2017 | 53.38 | 53.62 | 53.09 | 53.59 | 410,954 | +0.66(+1.25%) |
Feb 02, 2017 | 53.00 | 53.13 | 52.43 | 52.92 | 1,068,827 | +0.01(+0.02%) |