Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.00 | 54.61 | 52.82 | 54.13 | 589,133 | +0.12(+0.22%) |
Apr 27, 2017 | 53.99 | 54.67 | 53.63 | 54.01 | 173,569 | +0.06(+0.11%) |
Apr 26, 2017 | 54.80 | 54.87 | 53.90 | 53.95 | 294,042 | -0.94(-1.71%) |
Apr 25, 2017 | 55.31 | 54.00 | 54.89 | 269,428 | +0.81(+1.50%) | |
Apr 24, 2017 | 53.83 | 54.58 | 53.22 | 54.08 | 253,006 | +1.13(+2.13%) |
Apr 21, 2017 | 53.87 | 54.60 | 52.73 | 52.95 | 221,146 | -0.96(-1.78%) |
Apr 20, 2017 | 52.71 | 53.96 | 51.85 | 53.91 | 206,846 | +1.46(+2.78%) |
Apr 19, 2017 | 51.56 | 53.48 | 51.09 | 52.45 | 191,312 | +1.14(+2.22%) |
Apr 18, 2017 | 52.22 | 52.69 | 50.85 | 51.31 | 169,179 | -1.20(-2.29%) |
Apr 17, 2017 | 52.52 | 53.07 | 51.57 | 52.51 | 155,665 | -0.03(-0.06%) |
Apr 13, 2017 | 49.69 | 53.50 | 49.69 | 52.54 | 371,743 | +1.93(+3.81%) |
Apr 12, 2017 | 50.30 | 51.97 | 49.87 | 50.61 | 282,849 | +0.72(+1.44%) |
Apr 11, 2017 | 49.08 | 49.92 | 48.23 | 49.89 | 264,083 | +0.55(+1.11%) |
Apr 10, 2017 | 49.40 | 50.85 | 48.88 | 49.34 | 224,445 | -0.08(-0.16%) |
Apr 07, 2017 | 49.61 | 50.62 | 49.01 | 49.42 | 230,886 | -0.43(-0.86%) |
Apr 06, 2017 | 50.68 | 50.84 | 49.27 | 49.85 | 375,312 | -0.85(-1.68%) |
Apr 05, 2017 | 53.97 | 54.48 | 50.37 | 50.70 | 325,237 | -3.00(-5.59%) |
Apr 04, 2017 | 54.49 | 56.43 | 53.41 | 53.70 | 311,287 | -0.93(-1.70%) |
Apr 03, 2017 | 56.00 | 57.00 | 54.39 | 54.63 | 464,844 | -1.16(-2.08%) |
Mar 31, 2017 | 55.38 | 56.39 | 55.07 | 55.79 | 335,918 | +0.36(+0.65%) |
Mar 30, 2017 | 55.97 | 56.64 | 54.48 | 55.43 | 200,029 | -0.56(-1.00%) |
Mar 29, 2017 | 55.23 | 56.70 | 54.61 | 55.99 | 250,000 | +0.98(+1.78%) |
Mar 28, 2017 | 54.65 | 55.11 | 53.85 | 55.01 | 227,533 | +0.40(+0.73%) |
Mar 27, 2017 | 51.35 | 54.71 | 51.35 | 54.61 | 262,621 | +2.11(+4.02%) |
Mar 24, 2017 | 52.00 | 53.03 | 51.71 | 52.50 | 180,981 | +0.74(+1.43%) |
Mar 23, 2017 | 51.69 | 52.76 | 51.01 | 51.76 | 169,923 | +0.03(+0.06%) |
Mar 22, 2017 | 50.78 | 51.75 | 49.71 | 51.73 | 285,713 | +0.94(+1.85%) |
Mar 21, 2017 | 54.69 | 55.84 | 50.72 | 50.79 | 405,503 | -3.55(-6.53%) |
Mar 20, 2017 | 53.88 | 54.70 | 53.19 | 54.34 | 117,904 | +0.45(+0.84%) |
Mar 17, 2017 | 53.30 | 55.66 | 53.21 | 53.89 | 578,150 | -0.30(-0.55%) |
Mar 16, 2017 | 55.04 | 55.79 | 54.00 | 54.19 | 224,064 | -1.05(-1.90%) |
Mar 15, 2017 | 53.82 | 55.97 | 53.81 | 55.24 | 340,076 | +1.64(+3.06%) |
Mar 14, 2017 | 54.90 | 55.06 | 52.53 | 53.60 | 389,371 | -1.80(-3.25%) |
Mar 13, 2017 | 54.80 | 56.34 | 54.26 | 55.40 | 441,218 | +0.45(+0.82%) |
Mar 10, 2017 | 51.48 | 54.97 | 51.41 | 54.95 | 457,567 | +4.32(+8.53%) |
Mar 09, 2017 | 50.95 | 52.01 | 50.37 | 50.63 | 241,793 | -0.26(-0.51%) |
Mar 08, 2017 | 52.11 | 53.17 | 50.48 | 50.89 | 307,337 | -0.96(-1.85%) |
Mar 07, 2017 | 53.86 | 54.99 | 51.74 | 51.85 | 599,419 | -3.01(-5.49%) |
Mar 06, 2017 | 55.64 | 55.96 | 53.56 | 54.86 | 348,697 | -0.95(-1.70%) |
Mar 03, 2017 | 57.58 | 57.99 | 55.27 | 55.81 | 724,024 | -4.26(-7.09%) |
Mar 02, 2017 | 60.00 | 63.02 | 59.38 | 60.07 | 442,597 | -0.26(-0.43%) |
Mar 01, 2017 | 59.53 | 61.66 | 58.66 | 60.33 | 609,258 | +1.68(+2.86%) |
Feb 28, 2017 | 58.20 | 60.00 | 56.68 | 58.65 | 477,668 | +0.64(+1.10%) |
Feb 27, 2017 | 53.25 | 58.17 | 53.00 | 58.01 | 311,692 | +4.56(+8.53%) |
Feb 24, 2017 | 53.79 | 54.96 | 52.23 | 53.45 | 165,573 | -0.91(-1.67%) |
Feb 23, 2017 | 55.16 | 55.47 | 53.03 | 54.36 | 334,169 | -0.64(-1.16%) |
Feb 22, 2017 | 54.95 | 55.85 | 54.22 | 55.00 | 228,405 | +0.00(+0.00%) |
Feb 21, 2017 | 55.59 | 55.66 | 54.17 | 55.00 | 289,536 | -0.22(-0.40%) |
Feb 17, 2017 | 55.22 | 55.22 | 55.22 | 0 | +1.17(+2.16%) | |
Feb 16, 2017 | 53.16 | 54.49 | 52.26 | 54.05 | 278,013 | +1.18(+2.23%) |
Feb 15, 2017 | 48.97 | 53.38 | 46.60 | 52.87 | 736,316 | +0.83(+1.59%) |
Feb 14, 2017 | 51.90 | 52.48 | 51.12 | 52.04 | 319,352 | -0.11(-0.21%) |
Feb 13, 2017 | 52.06 | 52.44 | 51.39 | 52.15 | 188,899 | +0.14(+0.27%) |
Feb 10, 2017 | 51.30 | 52.98 | 50.60 | 52.01 | 162,351 | +0.82(+1.60%) |
Feb 09, 2017 | 49.48 | 51.69 | 49.45 | 51.19 | 330,962 | +1.69(+3.41%) |
Feb 08, 2017 | 49.61 | 49.86 | 48.30 | 49.50 | 217,457 | -0.55(-1.10%) |
Feb 07, 2017 | 51.07 | 51.41 | 49.56 | 50.05 | 150,520 | -0.92(-1.80%) |
Feb 06, 2017 | 50.86 | 51.41 | 50.14 | 50.97 | 118,447 | +0.06(+0.12%) |
Feb 03, 2017 | 50.25 | 51.63 | 49.55 | 50.91 | 298,557 | +1.03(+2.06%) |
Feb 02, 2017 | 49.45 | 50.46 | 48.47 | 49.88 | 312,138 | +0.30(+0.61%) |