Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.51 | 56.69 | 56.14 | 56.33 | 140,218 | -0.11(-0.20%) |
Apr 27, 2017 | 56.51 | 57.07 | 56.25 | 56.44 | 136,748 | -0.27(-0.47%) |
Apr 26, 2017 | 56.25 | 57.16 | 56.18 | 56.71 | 149,397 | +0.35(+0.63%) |
Apr 25, 2017 | 56.21 | 56.71 | 56.04 | 56.36 | 185,285 | +0.33(+0.60%) |
Apr 24, 2017 | 56.07 | 56.52 | 55.65 | 56.02 | 177,533 | +0.94(+1.71%) |
Apr 21, 2017 | 54.74 | 55.34 | 54.17 | 55.08 | 161,167 | +0.26(+0.47%) |
Apr 20, 2017 | 54.55 | 55.00 | 54.22 | 54.82 | 139,344 | +0.09(+0.16%) |
Apr 19, 2017 | 55.11 | 55.27 | 54.54 | 54.74 | 120,648 | -0.17(-0.31%) |
Apr 18, 2017 | 54.70 | 55.17 | 54.51 | 54.91 | 126,628 | -0.38(-0.69%) |
Apr 17, 2017 | 54.73 | 55.31 | 54.48 | 55.29 | 87,416 | +0.70(+1.28%) |
Apr 13, 2017 | 55.27 | 55.27 | 54.50 | 54.59 | 154,326 | -0.84(-1.51%) |
Apr 12, 2017 | 55.94 | 56.52 | 55.16 | 55.43 | 219,999 | -0.11(-0.21%) |
Apr 11, 2017 | 54.60 | 55.70 | 54.55 | 55.55 | 174,368 | +0.77(+1.41%) |
Apr 10, 2017 | 55.32 | 55.32 | 54.58 | 54.77 | 90,577 | -0.01(-0.02%) |
Apr 07, 2017 | 55.73 | 55.73 | 54.76 | 54.78 | 195,761 | -0.97(-1.74%) |
Apr 06, 2017 | 55.49 | 56.28 | 54.64 | 55.76 | 364,625 | +0.71(+1.28%) |
Apr 05, 2017 | 55.38 | 55.98 | 54.89 | 55.05 | 272,416 | +0.04(+0.07%) |
Apr 04, 2017 | 54.92 | 55.16 | 54.75 | 55.01 | 192,571 | +0.02(+0.03%) |
Apr 03, 2017 | 54.60 | 55.16 | 54.16 | 54.99 | 245,330 | +0.55(+1.02%) |
Mar 31, 2017 | 54.23 | 54.83 | 54.23 | 54.44 | 200,145 | -0.04(-0.07%) |
Mar 30, 2017 | 54.43 | 54.59 | 53.98 | 54.48 | 154,020 | +0.03(+0.05%) |
Mar 29, 2017 | 54.55 | 54.74 | 54.08 | 54.45 | 141,600 | -0.23(-0.42%) |
Mar 28, 2017 | 54.60 | 54.74 | 54.25 | 54.68 | 177,047 | +0.29(+0.53%) |
Mar 27, 2017 | 53.93 | 54.53 | 53.33 | 54.39 | 207,088 | +0.36(+0.67%) |
Mar 24, 2017 | 53.92 | 54.49 | 53.66 | 54.03 | 179,158 | +0.51(+0.94%) |
Mar 23, 2017 | 53.49 | 53.97 | 53.20 | 53.52 | 266,459 | -0.18(-0.34%) |
Mar 22, 2017 | 53.70 | 54.23 | 53.51 | 53.71 | 267,086 | -0.19(-0.35%) |
Mar 21, 2017 | 55.15 | 55.44 | 53.89 | 53.90 | 242,678 | -1.21(-2.20%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.84 | 55.11 | 146,945 | -0.20(-0.36%) |
Mar 17, 2017 | 55.51 | 55.77 | 55.25 | 55.31 | 271,601 | +0.17(+0.31%) |
Mar 16, 2017 | 56.41 | 56.41 | 55.06 | 55.14 | 347,483 | -0.95(-1.70%) |
Mar 15, 2017 | 54.55 | 56.75 | 54.54 | 56.09 | 606,793 | +1.84(+3.39%) |
Mar 14, 2017 | 54.33 | 54.38 | 53.30 | 54.25 | 246,179 | -0.12(-0.23%) |
Mar 13, 2017 | 54.74 | 54.25 | 54.37 | 156,366 | -0.18(-0.33%) | |
Mar 10, 2017 | 54.04 | 54.77 | 54.04 | 54.55 | 186,664 | +0.56(+1.04%) |
Mar 09, 2017 | 54.43 | 54.60 | 53.85 | 53.99 | 144,734 | -0.84(-1.53%) |
Mar 08, 2017 | 54.96 | 55.16 | 54.44 | 54.83 | 167,659 | -0.13(-0.24%) |
Mar 07, 2017 | 55.25 | 55.40 | 54.92 | 54.96 | 164,095 | -0.08(-0.14%) |
Mar 06, 2017 | 55.47 | 55.56 | 54.88 | 55.04 | 152,070 | -0.06(-0.10%) |
Mar 03, 2017 | 55.31 | 55.83 | 54.24 | 55.10 | 240,110 | -0.08(-0.14%) |
Mar 02, 2017 | 56.17 | 56.53 | 55.04 | 55.17 | 310,951 | -1.14(-2.03%) |
Mar 01, 2017 | 53.72 | 56.70 | 53.33 | 56.31 | 522,115 | +3.89(+7.42%) |
Feb 28, 2017 | 52.65 | 53.24 | 52.06 | 52.42 | 288,112 | -1.56(-2.89%) |
Feb 27, 2017 | 54.76 | 54.76 | 53.76 | 53.98 | 161,193 | -0.78(-1.42%) |
Feb 24, 2017 | 54.11 | 55.03 | 53.98 | 54.76 | 131,880 | +0.52(+0.96%) |
Feb 23, 2017 | 54.23 | 54.44 | 53.86 | 54.24 | 181,129 | -0.10(-0.18%) |
Feb 22, 2017 | 54.33 | 54.58 | 53.88 | 54.34 | 172,833 | -0.10(-0.17%) |
Feb 21, 2017 | 53.72 | 54.57 | 53.56 | 54.43 | 187,042 | +0.67(+1.24%) |
Feb 17, 2017 | 53.76 | 53.76 | 53.76 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.74 | 52.77 | 53.72 | 181,015 | +0.70(+1.33%) |
Feb 15, 2017 | 52.52 | 53.40 | 52.27 | 53.01 | 189,933 | +0.23(+0.43%) |
Feb 14, 2017 | 52.91 | 52.91 | 52.08 | 52.79 | 144,357 | -0.16(-0.31%) |
Feb 13, 2017 | 52.58 | 52.96 | 52.14 | 52.95 | 162,229 | +0.67(+1.27%) |
Feb 10, 2017 | 51.80 | 52.52 | 51.55 | 52.28 | 183,721 | +0.61(+1.18%) |
Feb 09, 2017 | 51.36 | 51.70 | 51.20 | 51.67 | 138,873 | +0.50(+0.98%) |
Feb 08, 2017 | 50.81 | 51.22 | 50.39 | 51.17 | 277,389 | -0.19(-0.37%) |
Feb 07, 2017 | 51.40 | 51.77 | 51.26 | 51.36 | 141,472 | -0.02(-0.04%) |
Feb 06, 2017 | 51.39 | 51.68 | 51.14 | 51.38 | 147,706 | -0.26(-0.50%) |
Feb 03, 2017 | 51.32 | 51.98 | 51.09 | 51.63 | 145,026 | +0.61(+1.19%) |
Feb 02, 2017 | 50.61 | 51.12 | 50.47 | 51.03 | 104,307 | +0.18(+0.36%) |