Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.84 | 56.45 | 55.28 | 55.46 | 96,903 | -0.39(-0.69%) |
Apr 27, 2017 | 56.19 | 56.79 | 55.67 | 55.84 | 72,081 | -0.17(-0.31%) |
Apr 26, 2017 | 55.15 | 56.36 | 54.81 | 56.02 | 538,819 | +0.91(+1.64%) |
Apr 25, 2017 | 56.40 | 56.40 | 54.59 | 55.11 | 434,489 | -1.29(-2.29%) |
Apr 24, 2017 | 56.53 | 57.01 | 56.15 | 56.40 | 120,852 | +0.34(+0.62%) |
Apr 21, 2017 | 55.50 | 56.23 | 55.33 | 56.06 | 118,497 | +0.43(+0.78%) |
Apr 20, 2017 | 55.93 | 55.93 | 55.07 | 55.63 | 110,732 | -0.09(-0.15%) |
Apr 19, 2017 | 56.32 | 56.32 | 55.50 | 55.71 | 74,208 | -0.43(-0.77%) |
Apr 18, 2017 | 55.89 | 56.36 | 55.69 | 56.15 | 61,527 | +0.13(+0.23%) |
Apr 17, 2017 | 55.67 | 56.10 | 55.67 | 56.02 | 84,445 | +0.39(+0.70%) |
Apr 13, 2017 | 56.58 | 56.62 | 55.59 | 55.63 | 142,112 | -1.12(-1.98%) |
Apr 12, 2017 | 56.10 | 56.79 | 55.59 | 56.75 | 58,693 | +0.56(+1.00%) |
Apr 11, 2017 | 55.59 | 56.58 | 55.59 | 56.19 | 80,210 | +0.39(+0.70%) |
Apr 10, 2017 | 55.89 | 55.89 | 55.20 | 55.80 | 55,412 | +0.00(+0.00%) |
Apr 07, 2017 | 55.76 | 56.32 | 55.67 | 55.80 | 89,272 | -0.04(-0.08%) |
Apr 06, 2017 | 55.67 | 55.97 | 55.28 | 55.84 | 91,544 | +0.04(+0.08%) |
Apr 05, 2017 | 56.40 | 56.75 | 55.28 | 55.80 | 143,225 | -0.39(-0.69%) |
Apr 04, 2017 | 55.46 | 56.30 | 55.41 | 56.19 | 94,155 | +0.65(+1.16%) |
Apr 03, 2017 | 56.19 | 56.28 | 55.50 | 55.54 | 169,896 | -0.52(-0.92%) |
Mar 31, 2017 | 56.62 | 57.14 | 55.97 | 56.06 | 148,259 | -0.34(-0.61%) |
Mar 30, 2017 | 56.62 | 56.66 | 55.50 | 56.40 | 114,789 | -0.22(-0.38%) |
Mar 29, 2017 | 57.44 | 57.66 | 56.53 | 56.62 | 916,059 | -1.08(-1.87%) |
Mar 28, 2017 | 54.72 | 57.96 | 54.70 | 57.70 | 372,933 | +3.10(+5.69%) |
Mar 27, 2017 | 53.77 | 54.77 | 53.64 | 54.59 | 84,776 | +0.34(+0.64%) |
Mar 24, 2017 | 54.21 | 54.72 | 54.16 | 54.25 | 55,710 | +0.09(+0.16%) |
Mar 23, 2017 | 53.73 | 55.02 | 53.60 | 54.16 | 67,250 | +0.39(+0.72%) |
Mar 22, 2017 | 53.77 | 54.16 | 53.34 | 53.77 | 69,154 | +0.13(+0.24%) |
Mar 21, 2017 | 53.82 | 54.21 | 53.26 | 53.64 | 93,817 | +0.04(+0.08%) |
Mar 20, 2017 | 54.03 | 54.08 | 53.45 | 53.60 | 68,485 | -0.39(-0.72%) |
Mar 17, 2017 | 53.34 | 54.51 | 53.34 | 53.99 | 273,149 | +0.30(+0.56%) |
Mar 16, 2017 | 53.95 | 54.51 | 52.95 | 53.69 | 113,169 | -0.34(-0.64%) |
Mar 15, 2017 | 52.95 | 54.23 | 52.61 | 54.03 | 104,755 | +1.47(+2.79%) |
Mar 14, 2017 | 53.26 | 53.39 | 52.05 | 52.57 | 75,717 | -1.08(-2.01%) |
Mar 13, 2017 | 52.91 | 53.73 | 52.91 | 53.64 | 67,829 | +0.47(+0.89%) |
Mar 10, 2017 | 52.95 | 53.43 | 52.44 | 53.17 | 102,897 | +0.34(+0.65%) |
Mar 09, 2017 | 53.17 | 53.64 | 52.65 | 52.83 | 70,928 | -0.52(-0.97%) |
Mar 08, 2017 | 54.85 | 54.85 | 53.34 | 53.34 | 63,721 | -1.55(-2.83%) |
Mar 07, 2017 | 54.85 | 55.37 | 54.68 | 54.90 | 60,399 | -0.26(-0.47%) |
Mar 06, 2017 | 54.98 | 55.50 | 54.85 | 55.15 | 56,589 | -0.22(-0.39%) |
Mar 03, 2017 | 56.10 | 56.10 | 54.77 | 55.37 | 96,011 | -0.65(-1.15%) |
Mar 02, 2017 | 55.84 | 56.36 | 55.37 | 56.02 | 58,475 | +0.17(+0.31%) |
Mar 01, 2017 | 55.41 | 56.15 | 54.98 | 55.84 | 146,061 | +0.69(+1.25%) |
Feb 28, 2017 | 55.50 | 55.84 | 54.77 | 55.15 | 115,314 | -0.65(-1.16%) |
Feb 27, 2017 | 55.50 | 55.93 | 54.81 | 55.80 | 154,693 | +0.05(+0.09%) |
Feb 24, 2017 | 54.64 | 55.94 | 54.64 | 55.75 | 126,283 | +1.07(+1.96%) |
Feb 23, 2017 | 53.73 | 55.02 | 53.00 | 54.68 | 1,075,219 | +1.07(+2.00%) |
Feb 22, 2017 | 54.51 | 54.55 | 53.13 | 53.61 | 258,882 | -1.42(-2.57%) |
Feb 21, 2017 | 54.46 | 55.24 | 54.08 | 55.02 | 75,390 | +0.56(+1.02%) |
Feb 17, 2017 | 54.46 | 54.46 | 54.46 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.82 | 54.55 | 53.82 | 54.42 | 44,240 | +0.47(+0.88%) |
Feb 15, 2017 | 53.78 | 53.99 | 53.35 | 53.95 | 47,699 | -0.26(-0.48%) |
Feb 14, 2017 | 54.12 | 54.25 | 53.43 | 54.21 | 93,250 | -0.21(-0.39%) |
Feb 13, 2017 | 54.68 | 54.81 | 54.03 | 54.42 | 77,271 | -0.09(-0.16%) |
Feb 10, 2017 | 53.82 | 54.59 | 53.43 | 54.51 | 66,184 | +0.82(+1.52%) |
Feb 09, 2017 | 53.39 | 53.86 | 53.39 | 53.69 | 59,535 | +0.13(+0.24%) |
Feb 08, 2017 | 53.73 | 54.25 | 53.22 | 53.56 | 79,775 | -0.17(-0.32%) |
Feb 07, 2017 | 53.82 | 54.03 | 53.26 | 53.73 | 78,908 | +0.04(+0.08%) |
Feb 06, 2017 | 53.82 | 53.95 | 53.43 | 53.69 | 54,668 | -0.13(-0.24%) |
Feb 03, 2017 | 54.03 | 54.12 | 53.61 | 53.82 | 64,531 | +0.21(+0.40%) |
Feb 02, 2017 | 53.73 | 53.88 | 53.22 | 53.61 | 73,161 | +0.00(+0.00%) |