Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.53 | 54.85 | 53.98 | 54.10 | 73,143 | -0.56(-1.03%) |
Apr 27, 2017 | 54.23 | 55.52 | 54.23 | 54.66 | 115,650 | +0.52(+0.95%) |
Apr 26, 2017 | 53.42 | 54.53 | 53.42 | 54.15 | 107,578 | +0.82(+1.54%) |
Apr 25, 2017 | 53.39 | 53.86 | 52.86 | 53.33 | 78,007 | +0.16(+0.30%) |
Apr 24, 2017 | 53.32 | 53.86 | 52.86 | 53.17 | 48,461 | +0.39(+0.74%) |
Apr 21, 2017 | 52.81 | 54.12 | 52.56 | 52.78 | 93,878 | -0.26(-0.49%) |
Apr 20, 2017 | 52.40 | 53.14 | 51.61 | 53.04 | 73,538 | +0.99(+1.90%) |
Apr 19, 2017 | 52.04 | 52.42 | 51.38 | 52.05 | 91,293 | +0.29(+0.56%) |
Apr 18, 2017 | 52.41 | 52.42 | 51.51 | 51.76 | 76,363 | -0.63(-1.20%) |
Apr 17, 2017 | 52.76 | 52.86 | 52.13 | 52.39 | 116,542 | +0.04(+0.08%) |
Apr 13, 2017 | 52.90 | 53.37 | 52.30 | 52.35 | 92,403 | -0.62(-1.17%) |
Apr 12, 2017 | 53.43 | 53.43 | 52.00 | 52.97 | 65,509 | -0.23(-0.43%) |
Apr 11, 2017 | 52.64 | 53.63 | 52.53 | 53.20 | 108,167 | +0.55(+1.04%) |
Apr 10, 2017 | 52.89 | 53.35 | 52.44 | 52.65 | 114,758 | +0.03(+0.06%) |
Apr 07, 2017 | 52.96 | 53.15 | 52.27 | 52.62 | 176,906 | -0.55(-1.03%) |
Apr 06, 2017 | 52.90 | 53.32 | 52.14 | 53.17 | 64,830 | +0.11(+0.21%) |
Apr 05, 2017 | 52.95 | 53.97 | 52.67 | 53.06 | 103,947 | +0.41(+0.78%) |
Apr 04, 2017 | 53.80 | 53.80 | 52.29 | 52.65 | 101,144 | -0.99(-1.85%) |
Apr 03, 2017 | 54.21 | 54.98 | 53.32 | 53.64 | 119,510 | -0.26(-0.48%) |
Mar 31, 2017 | 54.07 | 54.23 | 53.51 | 53.90 | 183,069 | -0.20(-0.37%) |
Mar 30, 2017 | 53.79 | 54.31 | 53.61 | 54.10 | 103,956 | +0.56(+1.05%) |
Mar 29, 2017 | 53.94 | 53.97 | 53.35 | 53.54 | 150,209 | -0.17(-0.32%) |
Mar 28, 2017 | 53.27 | 53.90 | 52.99 | 53.71 | 116,498 | +0.72(+1.36%) |
Mar 27, 2017 | 51.63 | 53.19 | 51.63 | 52.99 | 159,902 | +1.38(+2.67%) |
Mar 24, 2017 | 51.06 | 51.76 | 51.01 | 51.61 | 94,792 | +0.99(+1.96%) |
Mar 23, 2017 | 50.21 | 50.88 | 50.07 | 50.62 | 68,427 | +0.59(+1.18%) |
Mar 22, 2017 | 49.91 | 50.98 | 49.56 | 50.03 | 72,740 | -0.15(-0.30%) |
Mar 21, 2017 | 50.25 | 51.20 | 50.16 | 50.18 | 115,821 | +0.18(+0.36%) |
Mar 20, 2017 | 50.10 | 50.49 | 49.82 | 50.00 | 101,435 | -0.10(-0.20%) |
Mar 17, 2017 | 49.84 | 50.58 | 49.06 | 50.10 | 299,360 | +0.06(+0.12%) |
Mar 16, 2017 | 50.35 | 50.74 | 48.81 | 50.04 | 99,578 | -0.42(-0.83%) |
Mar 15, 2017 | 50.73 | 51.29 | 50.33 | 50.46 | 167,995 | -0.21(-0.41%) |
Mar 14, 2017 | 50.46 | 51.33 | 49.95 | 50.67 | 98,957 | -0.07(-0.14%) |
Mar 13, 2017 | 53.53 | 54.11 | 50.61 | 50.74 | 169,765 | -2.36(-4.44%) |
Mar 10, 2017 | 50.99 | 53.13 | 50.33 | 53.10 | 243,352 | +4.67(+9.64%) |
Mar 09, 2017 | 50.23 | 50.95 | 47.29 | 48.43 | 146,804 | -0.03(-0.06%) |
Mar 08, 2017 | 48.74 | 48.90 | 47.90 | 48.46 | 157,424 | -0.04(-0.08%) |
Mar 07, 2017 | 48.80 | 49.00 | 48.23 | 48.50 | 54,588 | -0.36(-0.74%) |
Mar 06, 2017 | 49.10 | 49.23 | 48.52 | 48.86 | 55,295 | -0.25(-0.51%) |
Mar 03, 2017 | 48.97 | 49.12 | 48.50 | 49.11 | 47,310 | +0.25(+0.51%) |
Mar 02, 2017 | 48.54 | 49.03 | 47.98 | 48.86 | 63,488 | +0.34(+0.70%) |
Mar 01, 2017 | 48.67 | 49.01 | 48.13 | 48.52 | 99,410 | +0.50(+1.04%) |
Feb 28, 2017 | 48.72 | 48.73 | 47.62 | 48.02 | 117,992 | -0.75(-1.54%) |
Feb 27, 2017 | 48.52 | 49.04 | 48.44 | 48.77 | 96,658 | +0.02(+0.04%) |
Feb 24, 2017 | 48.72 | 50.07 | 48.55 | 48.75 | 65,266 | -0.24(-0.49%) |
Feb 23, 2017 | 49.61 | 49.61 | 48.42 | 48.99 | 51,522 | -0.27(-0.55%) |
Feb 22, 2017 | 48.94 | 49.54 | 48.67 | 49.26 | 58,585 | +0.36(+0.74%) |
Feb 21, 2017 | 48.64 | 49.08 | 48.50 | 48.90 | 68,734 | +0.60(+1.24%) |
Feb 17, 2017 | 48.30 | 48.30 | 48.30 | 0 | +0.12(+0.25%) | |
Feb 16, 2017 | 47.88 | 48.59 | 47.77 | 48.18 | 67,365 | +0.22(+0.46%) |
Feb 15, 2017 | 47.51 | 48.10 | 46.90 | 47.96 | 132,915 | +0.26(+0.55%) |
Feb 14, 2017 | 46.28 | 47.96 | 46.24 | 47.70 | 122,329 | +1.21(+2.60%) |
Feb 13, 2017 | 46.88 | 47.12 | 46.20 | 46.49 | 143,634 | -0.22(-0.47%) |
Feb 10, 2017 | 46.91 | 47.17 | 46.18 | 46.71 | 130,541 | -0.24(-0.51%) |
Feb 09, 2017 | 47.43 | 47.91 | 46.93 | 46.95 | 127,495 | -0.55(-1.16%) |
Feb 08, 2017 | 48.19 | 48.65 | 47.46 | 47.50 | 149,803 | -0.75(-1.55%) |
Feb 07, 2017 | 48.76 | 49.09 | 48.05 | 48.25 | 49,962 | -0.44(-0.90%) |
Feb 06, 2017 | 49.78 | 49.97 | 48.43 | 48.69 | 92,927 | -1.07(-2.15%) |
Feb 03, 2017 | 50.45 | 50.45 | 49.44 | 49.76 | 99,860 | -0.47(-0.94%) |
Feb 02, 2017 | 49.55 | 50.46 | 49.54 | 50.23 | 128,191 | +0.26(+0.52%) |