Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.80 | 52.81 | 52.44 | 52.53 | 21,722 | -0.23(-0.43%) |
Apr 27, 2017 | 52.86 | 52.92 | 52.68 | 52.76 | 32,974 | -0.03(-0.06%) |
Apr 26, 2017 | 52.92 | 53.13 | 52.78 | 52.79 | 22,466 | -0.13(-0.25%) |
Apr 25, 2017 | 52.83 | 53.00 | 52.83 | 52.92 | 50,600 | +0.22(+0.41%) |
Apr 24, 2017 | 52.75 | 52.91 | 52.57 | 52.70 | 38,925 | +0.30(+0.57%) |
Apr 21, 2017 | 52.56 | 52.56 | 52.34 | 52.40 | 51,936 | -0.25(-0.47%) |
Apr 20, 2017 | 52.46 | 52.75 | 52.37 | 52.65 | 31,601 | +0.19(+0.37%) |
Apr 19, 2017 | 52.71 | 52.74 | 52.42 | 52.46 | 37,525 | -0.19(-0.37%) |
Apr 18, 2017 | 52.58 | 52.75 | 52.56 | 52.65 | 126,797 | -0.05(-0.10%) |
Apr 17, 2017 | 52.46 | 52.70 | 52.46 | 52.70 | 23,757 | +0.33(+0.63%) |
Apr 13, 2017 | 52.68 | 52.73 | 52.37 | 52.37 | 49,647 | -0.41(-0.77%) |
Apr 12, 2017 | 52.74 | 52.82 | 52.66 | 52.78 | 50,618 | -0.02(-0.03%) |
Apr 11, 2017 | 52.69 | 52.80 | 52.49 | 52.80 | 37,636 | +0.07(+0.13%) |
Apr 10, 2017 | 52.78 | 52.89 | 52.59 | 52.73 | 43,945 | +0.03(+0.06%) |
Apr 07, 2017 | 52.71 | 52.86 | 52.69 | 52.69 | 30,597 | +0.02(+0.04%) |
Apr 06, 2017 | 52.63 | 52.79 | 52.58 | 52.67 | 24,782 | +0.07(+0.13%) |
Apr 05, 2017 | 52.88 | 53.11 | 52.58 | 52.60 | 23,957 | -0.14(-0.26%) |
Apr 04, 2017 | 52.56 | 52.75 | 52.48 | 52.74 | 35,359 | +0.10(+0.19%) |
Apr 03, 2017 | 52.81 | 52.81 | 52.40 | 52.64 | 116,940 | -0.05(-0.10%) |
Mar 31, 2017 | 52.75 | 52.88 | 52.69 | 52.69 | 45,636 | -0.08(-0.16%) |
Mar 30, 2017 | 52.70 | 52.83 | 52.56 | 52.78 | 42,213 | +0.08(+0.16%) |
Mar 29, 2017 | 52.62 | 52.70 | 52.56 | 52.69 | 39,760 | +0.09(+0.18%) |
Mar 28, 2017 | 52.32 | 52.66 | 52.21 | 52.60 | 39,802 | +0.26(+0.50%) |
Mar 27, 2017 | 52.17 | 52.40 | 52.14 | 52.34 | 47,065 | -0.13(-0.24%) |
Mar 24, 2017 | 52.57 | 52.64 | 52.33 | 52.47 | 48,040 | -0.05(-0.10%) |
Mar 23, 2017 | 52.47 | 52.84 | 52.43 | 52.52 | 34,894 | -0.03(-0.07%) |
Mar 22, 2017 | 52.54 | 52.62 | 52.35 | 52.56 | 30,385 | +0.00(+0.01%) |
Mar 21, 2017 | 53.01 | 53.03 | 52.55 | 52.55 | 69,597 | -0.35(-0.67%) |
Mar 20, 2017 | 53.00 | 53.02 | 52.82 | 52.91 | 27,455 | -0.08(-0.16%) |
Mar 17, 2017 | 53.00 | 53.15 | 52.92 | 52.99 | 47,307 | +0.05(+0.10%) |
Mar 16, 2017 | 53.04 | 53.10 | 52.91 | 52.94 | 44,242 | -0.12(-0.22%) |
Mar 15, 2017 | 52.58 | 53.19 | 52.58 | 53.05 | 42,192 | +0.57(+1.08%) |
Mar 14, 2017 | 52.52 | 52.52 | 52.39 | 52.48 | 40,319 | -0.12(-0.23%) |
Mar 13, 2017 | 52.62 | 52.72 | 52.49 | 52.61 | 40,885 | -0.06(-0.12%) |
Mar 10, 2017 | 52.64 | 52.73 | 52.47 | 52.67 | 52,873 | +0.26(+0.50%) |
Mar 09, 2017 | 52.46 | 52.55 | 52.19 | 52.41 | 55,489 | -0.04(-0.07%) |
Mar 08, 2017 | 52.77 | 52.77 | 52.44 | 52.44 | 40,871 | -0.33(-0.62%) |
Mar 07, 2017 | 52.87 | 52.90 | 52.74 | 52.77 | 211,165 | -0.22(-0.42%) |
Mar 06, 2017 | 52.96 | 53.01 | 52.84 | 53.00 | 71,141 | -0.11(-0.20%) |
Mar 03, 2017 | 53.11 | 53.17 | 52.94 | 53.10 | 67,792 | -0.09(-0.17%) |
Mar 02, 2017 | 53.29 | 53.39 | 53.17 | 53.20 | 54,170 | -0.13(-0.24%) |
Mar 01, 2017 | 53.10 | 53.48 | 53.09 | 53.33 | 46,792 | +0.34(+0.64%) |
Feb 28, 2017 | 52.95 | 53.06 | 52.90 | 52.99 | 37,802 | -0.08(-0.16%) |
Feb 27, 2017 | 53.05 | 53.14 | 52.96 | 53.07 | 60,106 | +0.02(+0.03%) |
Feb 24, 2017 | 52.75 | 53.07 | 52.75 | 53.06 | 40,821 | +0.18(+0.35%) |
Feb 23, 2017 | 52.76 | 52.96 | 52.66 | 52.87 | 36,685 | +0.25(+0.47%) |
Feb 22, 2017 | 52.71 | 52.73 | 52.54 | 52.63 | 30,037 | -0.13(-0.25%) |
Feb 21, 2017 | 52.38 | 52.80 | 52.38 | 52.76 | 75,116 | +0.43(+0.82%) |
Feb 17, 2017 | 52.33 | 52.33 | 52.33 | 0 | +0.10(+0.19%) | |
Feb 16, 2017 | 52.13 | 52.27 | 52.08 | 52.23 | 77,804 | +0.10(+0.19%) |
Feb 15, 2017 | 51.89 | 52.18 | 51.80 | 52.13 | 73,206 | +0.17(+0.32%) |
Feb 14, 2017 | 51.86 | 51.96 | 51.64 | 51.96 | 232,438 | +0.08(+0.15%) |
Feb 13, 2017 | 51.80 | 51.93 | 51.65 | 51.89 | 33,616 | +0.13(+0.25%) |
Feb 10, 2017 | 51.61 | 51.79 | 51.58 | 51.76 | 39,762 | +0.21(+0.40%) |
Feb 09, 2017 | 51.41 | 51.64 | 51.41 | 51.55 | 39,275 | +0.18(+0.36%) |
Feb 08, 2017 | 51.25 | 51.40 | 51.22 | 51.37 | 70,422 | +0.10(+0.19%) |
Feb 07, 2017 | 51.32 | 51.40 | 51.20 | 51.27 | 107,898 | -0.02(-0.03%) |
Feb 06, 2017 | 51.37 | 51.42 | 51.21 | 51.28 | 77,023 | -0.11(-0.22%) |
Feb 03, 2017 | 51.29 | 51.46 | 51.24 | 51.39 | 67,402 | +0.26(+0.52%) |
Feb 02, 2017 | 50.94 | 51.13 | 50.91 | 51.13 | 74,979 | +0.22(+0.44%) |