Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.63 | 53.65 | 53.27 | 53.41 | 302,472 | -0.30(-0.56%) |
Apr 27, 2017 | 53.50 | 53.97 | 53.50 | 53.71 | 341,844 | +0.17(+0.32%) |
Apr 26, 2017 | 53.57 | 53.90 | 53.48 | 53.54 | 195,170 | -0.12(-0.22%) |
Apr 25, 2017 | 53.59 | 53.73 | 53.40 | 53.66 | 328,398 | -0.05(-0.10%) |
Apr 24, 2017 | 53.47 | 53.75 | 53.19 | 53.71 | 198,490 | +0.24(+0.45%) |
Apr 21, 2017 | 53.15 | 53.64 | 53.06 | 53.47 | 377,915 | +0.32(+0.61%) |
Apr 20, 2017 | 53.30 | 53.30 | 52.82 | 53.15 | 414,069 | -0.24(-0.45%) |
Apr 19, 2017 | 53.71 | 53.72 | 53.24 | 53.39 | 315,775 | -0.39(-0.72%) |
Apr 18, 2017 | 53.69 | 53.86 | 53.61 | 53.78 | 202,924 | +0.08(+0.15%) |
Apr 17, 2017 | 53.47 | 53.70 | 53.43 | 53.70 | 179,870 | +0.28(+0.53%) |
Apr 13, 2017 | 53.63 | 53.65 | 53.20 | 53.42 | 528,488 | -0.22(-0.42%) |
Apr 12, 2017 | 53.21 | 53.65 | 53.01 | 53.64 | 258,842 | +0.35(+0.65%) |
Apr 11, 2017 | 53.24 | 53.34 | 52.96 | 53.29 | 217,807 | +0.03(+0.05%) |
Apr 10, 2017 | 53.26 | 53.31 | 52.94 | 53.26 | 250,585 | +0.07(+0.13%) |
Apr 07, 2017 | 53.61 | 53.67 | 53.17 | 53.19 | 334,620 | -0.26(-0.49%) |
Apr 06, 2017 | 53.49 | 53.51 | 53.22 | 53.46 | 191,390 | -0.05(-0.09%) |
Apr 05, 2017 | 53.18 | 53.57 | 53.10 | 53.51 | 327,123 | +0.27(+0.50%) |
Apr 04, 2017 | 52.97 | 53.43 | 52.92 | 53.24 | 886,564 | +0.18(+0.34%) |
Apr 03, 2017 | 53.13 | 53.13 | 52.65 | 53.06 | 2,215,937 | -0.01(-0.02%) |
Mar 31, 2017 | 52.98 | 53.32 | 52.88 | 53.06 | 245,483 | +0.16(+0.30%) |
Mar 30, 2017 | 53.21 | 53.21 | 52.74 | 52.91 | 435,426 | -0.34(-0.64%) |
Mar 29, 2017 | 53.42 | 53.42 | 53.04 | 53.25 | 366,219 | -0.19(-0.35%) |
Mar 28, 2017 | 53.38 | 53.47 | 53.17 | 53.43 | 220,702 | +0.05(+0.09%) |
Mar 27, 2017 | 53.78 | 53.93 | 53.21 | 53.39 | 177,815 | -0.24(-0.45%) |
Mar 24, 2017 | 53.44 | 53.76 | 53.37 | 53.63 | 143,121 | +0.23(+0.44%) |
Mar 23, 2017 | 53.43 | 53.86 | 53.27 | 53.39 | 181,493 | -0.12(-0.23%) |
Mar 22, 2017 | 53.37 | 53.83 | 53.32 | 53.52 | 268,756 | +0.20(+0.37%) |
Mar 21, 2017 | 52.58 | 53.50 | 52.58 | 53.32 | 243,592 | +0.71(+1.36%) |
Mar 20, 2017 | 53.01 | 53.13 | 52.47 | 52.60 | 256,241 | -0.38(-0.71%) |
Mar 17, 2017 | 52.75 | 53.24 | 52.75 | 52.98 | 452,390 | +0.33(+0.63%) |
Mar 16, 2017 | 53.09 | 53.09 | 52.54 | 52.65 | 675,427 | -0.55(-1.04%) |
Mar 15, 2017 | 52.43 | 53.44 | 52.43 | 53.20 | 659,628 | +0.89(+1.70%) |
Mar 14, 2017 | 52.37 | 52.47 | 52.20 | 52.31 | 179,179 | -0.08(-0.15%) |
Mar 13, 2017 | 52.19 | 52.43 | 52.19 | 52.39 | 315,926 | +0.14(+0.26%) |
Mar 10, 2017 | 52.08 | 52.32 | 51.94 | 52.26 | 432,481 | +0.44(+0.85%) |
Mar 09, 2017 | 51.94 | 52.16 | 51.79 | 51.82 | 1,170,105 | -0.11(-0.21%) |
Mar 08, 2017 | 52.35 | 52.60 | 51.86 | 51.93 | 276,992 | -0.80(-1.52%) |
Mar 07, 2017 | 52.72 | 52.88 | 52.70 | 52.73 | 168,544 | -0.02(-0.04%) |
Mar 06, 2017 | 52.78 | 52.87 | 52.61 | 52.75 | 498,637 | -0.16(-0.29%) |
Mar 03, 2017 | 53.09 | 53.09 | 52.47 | 52.91 | 191,043 | -0.14(-0.27%) |
Mar 02, 2017 | 52.53 | 53.36 | 52.50 | 53.05 | 135,340 | +0.38(+0.72%) |
Mar 01, 2017 | 52.56 | 53.05 | 52.22 | 52.68 | 507,877 | -0.42(-0.79%) |
Feb 28, 2017 | 52.61 | 53.22 | 52.61 | 53.09 | 692,304 | +0.43(+0.82%) |
Feb 27, 2017 | 52.81 | 52.84 | 52.58 | 52.66 | 1,120,462 | -0.23(-0.43%) |
Feb 24, 2017 | 52.27 | 52.90 | 52.27 | 52.89 | 257,285 | +0.71(+1.37%) |
Feb 23, 2017 | 51.78 | 52.34 | 51.76 | 52.18 | 129,264 | +0.50(+0.97%) |
Feb 22, 2017 | 51.45 | 51.73 | 51.31 | 51.68 | 213,703 | +0.22(+0.43%) |
Feb 21, 2017 | 50.79 | 51.55 | 50.78 | 51.45 | 145,126 | +0.51(+1.01%) |
Feb 17, 2017 | 50.94 | 50.94 | 50.94 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.44 | 50.93 | 50.42 | 50.92 | 110,573 | +0.48(+0.95%) |
Feb 15, 2017 | 50.29 | 50.45 | 50.08 | 50.44 | 99,097 | -0.14(-0.28%) |
Feb 14, 2017 | 50.86 | 50.86 | 50.34 | 50.59 | 110,010 | -0.37(-0.72%) |
Feb 13, 2017 | 50.76 | 50.96 | 50.60 | 50.95 | 768,344 | +0.22(+0.43%) |
Feb 10, 2017 | 50.31 | 50.76 | 50.31 | 50.74 | 210,951 | +0.34(+0.68%) |
Feb 09, 2017 | 50.68 | 50.83 | 50.27 | 50.39 | 294,259 | -0.38(-0.74%) |
Feb 08, 2017 | 50.41 | 50.80 | 50.34 | 50.77 | 211,080 | +0.46(+0.90%) |
Feb 07, 2017 | 50.24 | 50.39 | 50.16 | 50.31 | 203,987 | +0.08(+0.16%) |
Feb 06, 2017 | 50.45 | 50.52 | 50.19 | 50.23 | 163,851 | -0.13(-0.25%) |
Feb 03, 2017 | 50.40 | 50.52 | 50.23 | 50.36 | 123,293 | +0.15(+0.29%) |
Feb 02, 2017 | 49.80 | 50.21 | 49.60 | 50.21 | 116,929 | +0.50(+1.00%) |