Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.37 | 52.16 | 50.39 | 50.48 | 1,728,593 | -0.57(-1.12%) |
Apr 27, 2017 | 52.76 | 53.82 | 50.96 | 51.05 | 3,169,623 | -2.78(-5.17%) |
Apr 26, 2017 | 53.17 | 54.13 | 53.11 | 53.84 | 1,162,522 | +0.80(+1.51%) |
Apr 25, 2017 | 53.43 | 53.67 | 52.90 | 53.03 | 1,047,613 | -0.12(-0.22%) |
Apr 24, 2017 | 53.08 | 53.50 | 52.78 | 53.15 | 1,948,677 | +0.75(+1.43%) |
Apr 21, 2017 | 52.17 | 52.63 | 51.83 | 52.40 | 1,225,906 | +0.36(+0.70%) |
Apr 20, 2017 | 51.73 | 52.57 | 51.59 | 52.04 | 1,421,455 | +0.60(+1.16%) |
Apr 19, 2017 | 51.07 | 51.60 | 51.07 | 51.44 | 884,899 | +0.63(+1.24%) |
Apr 18, 2017 | 50.53 | 50.95 | 50.17 | 50.81 | 753,464 | +0.02(+0.04%) |
Apr 17, 2017 | 49.97 | 50.83 | 49.89 | 50.79 | 783,298 | +1.01(+2.02%) |
Apr 13, 2017 | 50.19 | 50.29 | 49.62 | 49.79 | 798,039 | -0.36(-0.73%) |
Apr 12, 2017 | 51.49 | 51.49 | 50.05 | 50.15 | 1,307,038 | -1.49(-2.88%) |
Apr 11, 2017 | 51.06 | 51.66 | 50.52 | 51.64 | 760,013 | +0.37(+0.73%) |
Apr 10, 2017 | 51.41 | 51.71 | 50.97 | 51.26 | 630,885 | -0.15(-0.29%) |
Apr 07, 2017 | 51.74 | 52.05 | 50.89 | 51.42 | 967,198 | -0.48(-0.93%) |
Apr 06, 2017 | 51.99 | 52.19 | 51.21 | 51.90 | 845,434 | +0.10(+0.19%) |
Apr 05, 2017 | 51.96 | 52.53 | 51.73 | 51.80 | 957,556 | -0.03(-0.05%) |
Apr 04, 2017 | 52.95 | 53.41 | 51.55 | 51.82 | 1,503,071 | -1.34(-2.53%) |
Apr 03, 2017 | 54.47 | 54.67 | 52.86 | 53.17 | 948,058 | -1.27(-2.34%) |
Mar 31, 2017 | 54.48 | 54.62 | 54.00 | 54.44 | 842,646 | +0.02(+0.03%) |
Mar 30, 2017 | 54.42 | 54.73 | 54.00 | 54.42 | 1,005,505 | -0.07(-0.13%) |
Mar 29, 2017 | 54.03 | 54.67 | 53.64 | 54.49 | 797,389 | +0.39(+0.72%) |
Mar 28, 2017 | 53.76 | 54.37 | 53.48 | 54.10 | 1,085,700 | +0.26(+0.48%) |
Mar 27, 2017 | 53.94 | 54.07 | 53.26 | 53.84 | 1,018,111 | -0.83(-1.51%) |
Mar 24, 2017 | 54.55 | 54.90 | 54.27 | 54.67 | 700,626 | +0.43(+0.79%) |
Mar 23, 2017 | 54.04 | 54.54 | 53.77 | 54.24 | 691,241 | +0.09(+0.16%) |
Mar 22, 2017 | 53.55 | 54.17 | 53.15 | 54.16 | 823,922 | +0.58(+1.08%) |
Mar 21, 2017 | 54.26 | 54.26 | 52.80 | 53.58 | 932,790 | -0.44(-0.82%) |
Mar 20, 2017 | 54.24 | 54.24 | 53.50 | 54.02 | 909,798 | -0.21(-0.39%) |
Mar 17, 2017 | 54.20 | 54.46 | 53.80 | 54.24 | 1,076,360 | +0.03(+0.05%) |
Mar 16, 2017 | 54.24 | 54.46 | 53.69 | 54.21 | 659,850 | +0.12(+0.23%) |
Mar 15, 2017 | 53.41 | 54.28 | 52.86 | 54.08 | 1,006,665 | +1.19(+2.25%) |
Mar 14, 2017 | 53.14 | 53.14 | 52.37 | 52.89 | 1,033,152 | -0.35(-0.65%) |
Mar 13, 2017 | 53.61 | 54.00 | 53.19 | 53.24 | 878,765 | -0.63(-1.17%) |
Mar 10, 2017 | 53.44 | 54.24 | 53.44 | 53.87 | 461,255 | +0.29(+0.55%) |
Mar 09, 2017 | 53.82 | 53.98 | 53.25 | 53.58 | 692,061 | -0.45(-0.84%) |
Mar 08, 2017 | 53.43 | 54.26 | 53.41 | 54.03 | 598,020 | +0.60(+1.12%) |
Mar 07, 2017 | 53.56 | 53.65 | 53.06 | 53.43 | 429,336 | -0.27(-0.50%) |
Mar 06, 2017 | 53.76 | 53.82 | 52.95 | 53.70 | 742,392 | -0.26(-0.48%) |
Mar 03, 2017 | 53.94 | 54.13 | 53.27 | 53.96 | 586,145 | +0.16(+0.30%) |
Mar 02, 2017 | 54.20 | 54.28 | 53.63 | 53.80 | 404,190 | -0.43(-0.79%) |
Mar 01, 2017 | 54.21 | 54.92 | 53.69 | 54.23 | 935,871 | +0.95(+1.79%) |
Feb 28, 2017 | 53.87 | 53.99 | 53.06 | 53.27 | 889,967 | -0.77(-1.43%) |
Feb 27, 2017 | 53.96 | 54.26 | 53.84 | 54.05 | 608,082 | -0.05(-0.10%) |
Feb 24, 2017 | 53.32 | 54.16 | 52.92 | 54.10 | 489,346 | +0.61(+1.14%) |
Feb 23, 2017 | 54.02 | 54.33 | 53.44 | 53.49 | 711,088 | -0.53(-0.99%) |
Feb 22, 2017 | 53.60 | 54.11 | 53.48 | 54.02 | 655,299 | +0.43(+0.81%) |
Feb 21, 2017 | 53.41 | 53.67 | 52.94 | 53.59 | 742,121 | +0.36(+0.68%) |
Feb 17, 2017 | 53.23 | 53.23 | 53.23 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 53.76 | 53.78 | 52.62 | 53.14 | 1,031,186 | -0.71(-1.32%) |
Feb 15, 2017 | 53.03 | 53.93 | 52.80 | 53.85 | 1,306,287 | +0.85(+1.61%) |
Feb 14, 2017 | 53.26 | 53.41 | 52.96 | 53.00 | 913,073 | -0.43(-0.81%) |
Feb 13, 2017 | 53.60 | 54.02 | 53.18 | 53.43 | 1,006,875 | +0.04(+0.08%) |
Feb 10, 2017 | 53.35 | 53.62 | 53.06 | 53.39 | 688,986 | +0.26(+0.48%) |
Feb 09, 2017 | 53.20 | 53.58 | 53.05 | 53.13 | 1,106,113 | +0.03(+0.05%) |
Feb 08, 2017 | 53.05 | 53.41 | 52.84 | 53.10 | 834,407 | +0.02(+0.03%) |
Feb 07, 2017 | 53.24 | 53.52 | 52.96 | 53.08 | 703,326 | -0.11(-0.20%) |
Feb 06, 2017 | 53.47 | 53.94 | 53.11 | 53.19 | 1,668,069 | -0.82(-1.51%) |
Feb 03, 2017 | 53.32 | 54.17 | 53.17 | 54.01 | 1,903,441 | +0.89(+1.67%) |
Feb 02, 2017 | 53.71 | 53.71 | 52.99 | 53.12 | 1,410,011 | -0.81(-1.50%) |