Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.63 | 52.43 | 50.65 | 50.74 | 1,719,930 | -0.57(-1.12%) |
Apr 27, 2017 | 53.02 | 54.09 | 51.22 | 51.31 | 3,153,739 | -2.80(-5.17%) |
Apr 26, 2017 | 53.44 | 54.40 | 53.37 | 54.11 | 1,156,696 | +0.80(+1.51%) |
Apr 25, 2017 | 53.70 | 53.95 | 53.17 | 53.30 | 1,042,363 | -0.12(-0.22%) |
Apr 24, 2017 | 53.35 | 53.77 | 53.04 | 53.42 | 1,938,911 | +0.75(+1.43%) |
Apr 21, 2017 | 52.43 | 52.90 | 52.09 | 52.67 | 1,219,763 | +0.37(+0.70%) |
Apr 20, 2017 | 51.99 | 52.84 | 51.85 | 52.30 | 1,414,331 | +0.60(+1.16%) |
Apr 19, 2017 | 51.33 | 51.86 | 51.33 | 51.70 | 880,464 | +0.63(+1.24%) |
Apr 18, 2017 | 50.79 | 51.21 | 50.42 | 51.07 | 749,688 | +0.02(+0.03%) |
Apr 17, 2017 | 50.23 | 51.08 | 50.14 | 51.05 | 779,372 | +1.01(+2.02%) |
Apr 13, 2017 | 50.44 | 50.54 | 49.87 | 50.04 | 794,040 | -0.37(-0.73%) |
Apr 12, 2017 | 51.75 | 51.75 | 50.31 | 50.40 | 1,300,488 | -1.49(-2.88%) |
Apr 11, 2017 | 51.32 | 51.92 | 50.77 | 51.90 | 756,204 | +0.38(+0.73%) |
Apr 10, 2017 | 51.67 | 51.97 | 51.23 | 51.52 | 627,724 | -0.15(-0.29%) |
Apr 07, 2017 | 52.01 | 52.31 | 51.15 | 51.67 | 962,351 | -0.48(-0.93%) |
Apr 06, 2017 | 52.26 | 52.45 | 51.47 | 52.16 | 841,198 | +0.10(+0.19%) |
Apr 05, 2017 | 52.22 | 52.79 | 51.99 | 52.06 | 952,758 | -0.03(-0.05%) |
Apr 04, 2017 | 53.22 | 53.68 | 51.81 | 52.09 | 1,495,538 | -1.35(-2.53%) |
Apr 03, 2017 | 54.74 | 54.95 | 53.12 | 53.44 | 943,307 | -1.28(-2.34%) |
Mar 31, 2017 | 54.75 | 54.89 | 54.27 | 54.71 | 838,424 | +0.02(+0.03%) |
Mar 30, 2017 | 54.70 | 55.01 | 54.27 | 54.70 | 1,000,466 | -0.07(-0.13%) |
Mar 29, 2017 | 54.30 | 54.95 | 53.91 | 54.77 | 793,393 | +0.39(+0.72%) |
Mar 28, 2017 | 54.03 | 54.64 | 53.75 | 54.37 | 1,080,259 | +0.26(+0.48%) |
Mar 27, 2017 | 54.21 | 54.34 | 53.52 | 54.12 | 1,013,009 | -0.83(-1.51%) |
Mar 24, 2017 | 54.82 | 55.18 | 54.54 | 54.95 | 697,115 | +0.43(+0.79%) |
Mar 23, 2017 | 54.31 | 54.81 | 54.04 | 54.52 | 687,777 | +0.09(+0.16%) |
Mar 22, 2017 | 53.82 | 54.45 | 53.42 | 54.43 | 819,793 | +0.58(+1.08%) |
Mar 21, 2017 | 54.54 | 54.54 | 53.07 | 53.85 | 928,115 | -0.45(-0.82%) |
Mar 20, 2017 | 54.51 | 54.51 | 53.77 | 54.29 | 905,239 | -0.21(-0.39%) |
Mar 17, 2017 | 54.47 | 54.73 | 54.07 | 54.51 | 1,070,966 | +0.03(+0.05%) |
Mar 16, 2017 | 54.51 | 54.73 | 53.96 | 54.48 | 656,543 | +0.13(+0.23%) |
Mar 15, 2017 | 53.68 | 54.55 | 53.12 | 54.36 | 1,001,620 | +1.20(+2.25%) |
Mar 14, 2017 | 53.41 | 53.41 | 52.63 | 53.16 | 1,027,974 | -0.35(-0.65%) |
Mar 13, 2017 | 53.88 | 54.27 | 53.46 | 53.51 | 874,361 | -0.63(-1.17%) |
Mar 10, 2017 | 53.71 | 54.52 | 53.71 | 54.14 | 458,943 | +0.30(+0.55%) |
Mar 09, 2017 | 54.09 | 54.25 | 53.52 | 53.85 | 688,592 | -0.46(-0.84%) |
Mar 08, 2017 | 53.70 | 54.54 | 53.68 | 54.30 | 595,023 | +0.60(+1.12%) |
Mar 07, 2017 | 53.83 | 53.92 | 53.33 | 53.70 | 427,184 | -0.27(-0.50%) |
Mar 06, 2017 | 54.03 | 54.09 | 53.21 | 53.97 | 738,672 | -0.26(-0.48%) |
Mar 03, 2017 | 54.21 | 54.41 | 53.54 | 54.23 | 583,208 | +0.16(+0.30%) |
Mar 02, 2017 | 54.47 | 54.55 | 53.90 | 54.07 | 402,165 | -0.43(-0.79%) |
Mar 01, 2017 | 54.48 | 55.20 | 53.96 | 54.50 | 931,181 | +0.96(+1.79%) |
Feb 28, 2017 | 54.14 | 54.26 | 53.33 | 53.54 | 885,507 | -0.78(-1.43%) |
Feb 27, 2017 | 54.23 | 54.54 | 54.11 | 54.32 | 605,035 | -0.05(-0.10%) |
Feb 24, 2017 | 53.59 | 54.43 | 53.19 | 54.37 | 486,893 | +0.61(+1.14%) |
Feb 23, 2017 | 54.29 | 54.60 | 53.71 | 53.76 | 707,525 | -0.53(-0.99%) |
Feb 22, 2017 | 53.87 | 54.39 | 53.75 | 54.30 | 652,015 | +0.44(+0.81%) |
Feb 21, 2017 | 53.68 | 53.94 | 53.21 | 53.86 | 738,402 | +0.37(+0.68%) |
Feb 17, 2017 | 53.49 | 53.49 | 53.49 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 54.03 | 54.05 | 52.89 | 53.41 | 1,026,019 | -0.71(-1.32%) |
Feb 15, 2017 | 53.30 | 54.20 | 53.07 | 54.12 | 1,299,740 | +0.86(+1.61%) |
Feb 14, 2017 | 53.52 | 53.68 | 53.23 | 53.26 | 908,497 | -0.44(-0.81%) |
Feb 13, 2017 | 53.87 | 54.30 | 53.45 | 53.70 | 1,001,829 | +0.04(+0.08%) |
Feb 10, 2017 | 53.62 | 53.89 | 53.33 | 53.65 | 685,533 | +0.26(+0.48%) |
Feb 09, 2017 | 53.47 | 53.85 | 53.32 | 53.40 | 1,100,570 | +0.03(+0.05%) |
Feb 08, 2017 | 53.32 | 53.68 | 53.10 | 53.37 | 830,226 | +0.02(+0.03%) |
Feb 07, 2017 | 53.51 | 53.79 | 53.23 | 53.35 | 699,801 | -0.11(-0.20%) |
Feb 06, 2017 | 53.74 | 54.22 | 53.38 | 53.46 | 1,659,710 | -0.82(-1.51%) |
Feb 03, 2017 | 53.59 | 54.44 | 53.44 | 54.28 | 1,893,902 | +0.89(+1.67%) |
Feb 02, 2017 | 53.98 | 53.98 | 53.26 | 53.39 | 1,402,944 | -0.81(-1.50%) |