Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.80 | 51.84 | 50.76 | 50.80 | 530,351 | -0.81(-1.57%) |
Apr 27, 2017 | 51.91 | 51.95 | 51.26 | 51.61 | 339,939 | -0.19(-0.37%) |
Apr 26, 2017 | 51.80 | 52.26 | 51.72 | 51.80 | 454,387 | -0.19(-0.37%) |
Apr 25, 2017 | 52.34 | 52.65 | 51.95 | 51.99 | 445,160 | -0.04(-0.07%) |
Apr 24, 2017 | 52.11 | 52.49 | 51.70 | 52.03 | 382,280 | +0.46(+0.90%) |
Apr 21, 2017 | 51.84 | 51.88 | 51.22 | 51.57 | 477,972 | -0.31(-0.59%) |
Apr 20, 2017 | 51.49 | 52.07 | 51.18 | 51.88 | 390,564 | +0.77(+1.51%) |
Apr 19, 2017 | 51.68 | 51.68 | 50.91 | 51.11 | 409,784 | -0.35(-0.67%) |
Apr 18, 2017 | 51.18 | 51.65 | 50.53 | 51.45 | 490,065 | +0.12(+0.22%) |
Apr 17, 2017 | 52.42 | 52.53 | 51.11 | 51.34 | 500,029 | -0.96(-1.84%) |
Apr 13, 2017 | 52.72 | 52.80 | 52.26 | 52.30 | 443,602 | -0.35(-0.66%) |
Apr 12, 2017 | 53.30 | 53.65 | 52.38 | 52.65 | 549,351 | -0.85(-1.58%) |
Apr 11, 2017 | 53.34 | 53.76 | 52.88 | 53.49 | 579,969 | +0.54(+1.02%) |
Apr 10, 2017 | 53.34 | 53.34 | 52.61 | 52.95 | 417,431 | -0.31(-0.58%) |
Apr 07, 2017 | 52.72 | 53.53 | 52.53 | 53.26 | 466,552 | +0.46(+0.87%) |
Apr 06, 2017 | 52.34 | 52.99 | 52.26 | 52.80 | 491,190 | +0.38(+0.73%) |
Apr 05, 2017 | 53.34 | 53.42 | 52.22 | 52.42 | 999,570 | -0.69(-1.30%) |
Apr 04, 2017 | 52.42 | 53.15 | 52.11 | 53.11 | 580,779 | +0.77(+1.47%) |
Apr 03, 2017 | 52.45 | 52.99 | 51.88 | 52.34 | 498,717 | +0.12(+0.22%) |
Mar 31, 2017 | 52.26 | 52.72 | 52.22 | 52.22 | 303,492 | -0.04(-0.07%) |
Mar 30, 2017 | 52.34 | 52.65 | 52.01 | 52.26 | 308,181 | +0.04(+0.07%) |
Mar 29, 2017 | 52.11 | 52.42 | 51.88 | 52.22 | 368,512 | +0.12(+0.22%) |
Mar 28, 2017 | 50.95 | 52.30 | 50.95 | 52.11 | 633,747 | +1.27(+2.50%) |
Mar 27, 2017 | 50.57 | 50.91 | 50.26 | 50.84 | 479,256 | +0.08(+0.15%) |
Mar 24, 2017 | 51.65 | 52.03 | 50.53 | 50.76 | 424,838 | -0.85(-1.64%) |
Mar 23, 2017 | 51.30 | 51.88 | 51.15 | 51.61 | 414,557 | +0.23(+0.45%) |
Mar 22, 2017 | 51.45 | 51.80 | 51.22 | 51.38 | 669,193 | -0.08(-0.15%) |
Mar 21, 2017 | 53.07 | 53.30 | 51.34 | 51.45 | 869,072 | -1.35(-2.55%) |
Mar 20, 2017 | 53.22 | 53.34 | 52.65 | 52.80 | 636,549 | -0.27(-0.51%) |
Mar 17, 2017 | 53.38 | 53.53 | 53.03 | 53.07 | 1,610,194 | -0.27(-0.51%) |
Mar 16, 2017 | 53.99 | 54.03 | 53.16 | 53.34 | 753,885 | -0.54(-1.00%) |
Mar 15, 2017 | 53.80 | 54.22 | 53.22 | 53.88 | 845,627 | +0.54(+1.01%) |
Mar 14, 2017 | 53.88 | 53.92 | 52.38 | 53.34 | 1,400,604 | -0.58(-1.07%) |
Mar 13, 2017 | 56.61 | 56.61 | 53.92 | 53.92 | 1,520,497 | -2.35(-4.17%) |
Mar 10, 2017 | 55.69 | 56.73 | 55.69 | 56.26 | 739,853 | +0.81(+1.46%) |
Mar 09, 2017 | 55.65 | 56.30 | 55.07 | 55.46 | 486,308 | -0.31(-0.55%) |
Mar 08, 2017 | 55.61 | 56.23 | 55.61 | 55.76 | 473,612 | +0.15(+0.28%) |
Mar 07, 2017 | 55.65 | 56.07 | 55.07 | 55.61 | 634,677 | -0.08(-0.14%) |
Mar 06, 2017 | 55.42 | 55.88 | 54.76 | 55.69 | 493,399 | +0.00(+0.00%) |
Mar 03, 2017 | 56.53 | 56.73 | 55.49 | 55.69 | 518,402 | -0.69(-1.23%) |
Mar 02, 2017 | 58.23 | 58.26 | 56.07 | 56.38 | 475,580 | -1.85(-3.17%) |
Mar 01, 2017 | 59.00 | 59.46 | 58.19 | 58.23 | 651,784 | -0.12(-0.20%) |
Feb 28, 2017 | 58.38 | 58.69 | 57.84 | 58.34 | 974,727 | +0.04(+0.07%) |
Feb 27, 2017 | 57.76 | 58.53 | 57.73 | 58.30 | 797,746 | +0.59(+1.03%) |
Feb 24, 2017 | 57.63 | 57.90 | 56.87 | 57.71 | 673,517 | +0.04(+0.07%) |
Feb 23, 2017 | 59.24 | 59.25 | 57.33 | 57.67 | 520,267 | -1.18(-2.01%) |
Feb 22, 2017 | 59.16 | 59.27 | 58.24 | 58.85 | 656,882 | -0.30(-0.52%) |
Feb 21, 2017 | 59.43 | 60.04 | 58.82 | 59.16 | 582,282 | -0.27(-0.45%) |
Feb 17, 2017 | 59.43 | 59.43 | 59.43 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.46 | 60.57 | 59.88 | 60.15 | 283,086 | -0.19(-0.32%) |
Feb 15, 2017 | 60.76 | 61.29 | 60.23 | 60.34 | 345,983 | -0.72(-1.19%) |
Feb 14, 2017 | 60.61 | 61.06 | 59.81 | 61.06 | 326,679 | +0.04(+0.06%) |
Feb 13, 2017 | 61.14 | 61.75 | 60.68 | 61.03 | 416,528 | +0.08(+0.13%) |
Feb 10, 2017 | 61.14 | 61.67 | 60.65 | 60.95 | 574,282 | +0.23(+0.38%) |
Feb 09, 2017 | 63.47 | 63.66 | 60.49 | 60.72 | 640,727 | -0.80(-1.30%) |
Feb 08, 2017 | 61.87 | 62.17 | 61.22 | 61.52 | 405,978 | -0.34(-0.55%) |
Feb 07, 2017 | 62.13 | 62.51 | 61.75 | 61.87 | 450,885 | -0.38(-0.61%) |
Feb 06, 2017 | 62.48 | 63.12 | 62.02 | 62.25 | 239,785 | -0.27(-0.43%) |
Feb 03, 2017 | 62.44 | 63.24 | 61.14 | 62.51 | 314,107 | +0.15(+0.24%) |
Feb 02, 2017 | 62.44 | 62.59 | 61.48 | 62.36 | 395,331 | -0.04(-0.06%) |