Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.66 | 50.73 | 49.95 | 50.15 | 502,359 | -0.53(-1.05%) |
Apr 27, 2017 | 51.16 | 51.47 | 50.52 | 50.68 | 291,460 | -0.40(-0.79%) |
Apr 26, 2017 | 50.90 | 51.62 | 50.77 | 51.08 | 432,572 | +0.19(+0.36%) |
Apr 25, 2017 | 51.04 | 51.33 | 50.84 | 50.90 | 364,780 | +0.33(+0.66%) |
Apr 24, 2017 | 50.11 | 50.67 | 49.92 | 50.56 | 373,532 | +1.21(+2.46%) |
Apr 21, 2017 | 49.76 | 49.78 | 49.27 | 49.35 | 410,107 | -0.42(-0.85%) |
Apr 20, 2017 | 49.30 | 49.87 | 48.96 | 49.77 | 445,537 | +0.66(+1.34%) |
Apr 19, 2017 | 49.43 | 49.69 | 48.95 | 49.12 | 690,475 | -0.19(-0.38%) |
Apr 18, 2017 | 49.25 | 49.55 | 48.85 | 49.30 | 481,737 | -0.05(-0.10%) |
Apr 17, 2017 | 49.21 | 49.55 | 48.72 | 49.35 | 503,693 | +0.49(+0.99%) |
Apr 13, 2017 | 48.15 | 49.19 | 48.10 | 48.87 | 923,331 | +0.77(+1.60%) |
Apr 12, 2017 | 49.40 | 50.49 | 47.75 | 48.10 | 1,132,620 | +0.23(+0.48%) |
Apr 11, 2017 | 47.59 | 48.04 | 46.93 | 47.87 | 884,078 | +0.18(+0.37%) |
Apr 10, 2017 | 48.13 | 48.74 | 47.69 | 47.69 | 468,682 | -0.51(-1.06%) |
Apr 07, 2017 | 47.55 | 48.35 | 47.52 | 48.20 | 633,406 | +0.47(+0.99%) |
Apr 06, 2017 | 48.68 | 48.68 | 47.40 | 47.73 | 661,815 | -1.05(-2.16%) |
Apr 05, 2017 | 51.01 | 51.36 | 48.71 | 48.78 | 729,889 | -1.91(-3.77%) |
Apr 04, 2017 | 50.92 | 51.59 | 50.23 | 50.69 | 377,566 | -0.30(-0.58%) |
Apr 03, 2017 | 51.70 | 51.84 | 50.61 | 50.99 | 371,906 | -0.66(-1.27%) |
Mar 31, 2017 | 51.33 | 51.89 | 51.15 | 51.65 | 517,630 | +0.36(+0.70%) |
Mar 30, 2017 | 51.37 | 52.02 | 51.14 | 51.29 | 421,990 | -0.15(-0.30%) |
Mar 29, 2017 | 51.87 | 51.87 | 51.05 | 51.44 | 471,186 | -0.42(-0.80%) |
Mar 28, 2017 | 54.44 | 54.44 | 50.29 | 51.85 | 1,244,668 | -2.74(-5.01%) |
Mar 27, 2017 | 53.52 | 54.75 | 53.38 | 54.59 | 444,116 | +0.64(+1.18%) |
Mar 24, 2017 | 54.26 | 54.54 | 53.69 | 53.95 | 290,500 | -0.02(-0.03%) |
Mar 23, 2017 | 53.15 | 54.24 | 52.72 | 53.97 | 311,720 | +0.73(+1.37%) |
Mar 22, 2017 | 53.12 | 53.65 | 52.72 | 53.24 | 338,224 | -0.05(-0.10%) |
Mar 21, 2017 | 55.19 | 55.28 | 53.08 | 53.29 | 349,564 | -1.51(-2.76%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.69 | 54.81 | 226,763 | -0.51(-0.93%) |
Mar 17, 2017 | 55.32 | 55.46 | 54.32 | 55.32 | 581,989 | +0.16(+0.29%) |
Mar 16, 2017 | 55.59 | 56.18 | 54.98 | 55.16 | 336,629 | -0.10(-0.18%) |
Mar 15, 2017 | 54.32 | 55.42 | 54.26 | 55.25 | 344,772 | +1.17(+2.16%) |
Mar 14, 2017 | 53.83 | 54.27 | 53.44 | 54.09 | 260,793 | -0.09(-0.16%) |
Mar 13, 2017 | 53.86 | 54.23 | 53.71 | 54.17 | 173,159 | +0.22(+0.40%) |
Mar 10, 2017 | 53.91 | 54.46 | 53.50 | 53.96 | 220,475 | +0.35(+0.65%) |
Mar 09, 2017 | 53.60 | 54.39 | 53.47 | 53.61 | 238,175 | -0.11(-0.20%) |
Mar 08, 2017 | 54.45 | 54.45 | 53.61 | 53.72 | 203,068 | -0.44(-0.82%) |
Mar 07, 2017 | 54.45 | 54.47 | 53.86 | 54.16 | 178,285 | -0.30(-0.54%) |
Mar 06, 2017 | 54.34 | 54.64 | 53.86 | 54.45 | 208,058 | -0.19(-0.35%) |
Mar 03, 2017 | 54.79 | 55.05 | 54.12 | 54.65 | 294,952 | -0.13(-0.24%) |
Mar 02, 2017 | 55.24 | 55.32 | 54.67 | 54.78 | 221,319 | -0.71(-1.28%) |
Mar 01, 2017 | 54.56 | 55.81 | 54.24 | 55.49 | 418,585 | +1.55(+2.87%) |
Feb 28, 2017 | 54.66 | 54.67 | 53.84 | 53.94 | 317,613 | -0.90(-1.64%) |
Feb 27, 2017 | 54.85 | 55.23 | 54.37 | 54.84 | 257,656 | -0.10(-0.18%) |
Feb 24, 2017 | 54.49 | 54.95 | 54.23 | 54.94 | 237,978 | +0.12(+0.22%) |
Feb 23, 2017 | 55.48 | 55.48 | 54.32 | 54.82 | 276,479 | -0.46(-0.83%) |
Feb 22, 2017 | 55.04 | 55.38 | 54.92 | 55.28 | 232,002 | +0.16(+0.29%) |
Feb 21, 2017 | 54.77 | 55.31 | 54.64 | 55.12 | 486,395 | +0.51(+0.93%) |
Feb 17, 2017 | 54.61 | 54.61 | 54.61 | 0 | -0.11(-0.19%) | |
Feb 16, 2017 | 55.20 | 55.20 | 54.22 | 54.72 | 278,068 | -0.34(-0.62%) |
Feb 15, 2017 | 54.80 | 55.19 | 54.54 | 55.06 | 148,496 | -0.07(-0.13%) |
Feb 14, 2017 | 54.90 | 55.26 | 54.31 | 55.13 | 272,449 | +0.06(+0.12%) |
Feb 13, 2017 | 54.97 | 55.26 | 54.60 | 55.06 | 272,612 | +0.51(+0.93%) |
Feb 10, 2017 | 55.36 | 55.41 | 54.54 | 54.56 | 847,956 | -0.46(-0.84%) |
Feb 09, 2017 | 54.34 | 55.27 | 54.34 | 55.02 | 384,307 | +0.90(+1.66%) |
Feb 08, 2017 | 54.06 | 54.98 | 53.99 | 54.12 | 443,821 | -0.21(-0.39%) |
Feb 07, 2017 | 54.66 | 54.85 | 53.97 | 54.33 | 316,627 | -0.39(-0.72%) |
Feb 06, 2017 | 55.31 | 55.33 | 54.49 | 54.72 | 230,749 | -0.82(-1.47%) |
Feb 03, 2017 | 55.19 | 55.93 | 55.09 | 55.54 | 231,187 | +0.73(+1.33%) |
Feb 02, 2017 | 54.51 | 55.21 | 54.28 | 54.81 | 544,438 | +0.23(+0.42%) |