Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.43 | 53.88 | 53.22 | 53.68 | 610,777 | +0.20(+0.37%) |
Apr 27, 2017 | 53.80 | 54.12 | 53.35 | 53.48 | 739,135 | -0.17(-0.32%) |
Apr 26, 2017 | 53.62 | 53.95 | 53.03 | 53.65 | 591,885 | +0.02(+0.04%) |
Apr 25, 2017 | 54.37 | 54.42 | 53.62 | 53.63 | 777,433 | -0.35(-0.65%) |
Apr 24, 2017 | 54.36 | 54.57 | 53.00 | 53.98 | 1,349,487 | -0.11(-0.20%) |
Apr 21, 2017 | 54.42 | 55.36 | 53.75 | 54.09 | 1,361,829 | +0.11(+0.20%) |
Apr 20, 2017 | 53.63 | 54.03 | 52.84 | 53.98 | 852,488 | +0.71(+1.33%) |
Apr 19, 2017 | 52.72 | 53.41 | 52.58 | 53.27 | 713,482 | +0.75(+1.43%) |
Apr 18, 2017 | 51.26 | 52.60 | 50.81 | 52.52 | 1,145,777 | +1.45(+2.84%) |
Apr 17, 2017 | 50.61 | 51.15 | 50.61 | 51.07 | 842,270 | +0.47(+0.93%) |
Apr 13, 2017 | 50.84 | 51.23 | 50.47 | 50.60 | 514,347 | -0.26(-0.51%) |
Apr 12, 2017 | 50.86 | 51.34 | 50.62 | 50.86 | 709,019 | -0.13(-0.25%) |
Apr 11, 2017 | 50.31 | 51.00 | 50.29 | 50.99 | 653,966 | +0.51(+1.01%) |
Apr 10, 2017 | 50.63 | 50.97 | 50.40 | 50.48 | 435,048 | -0.18(-0.36%) |
Apr 07, 2017 | 50.80 | 51.00 | 50.37 | 50.66 | 558,562 | -0.17(-0.33%) |
Apr 06, 2017 | 49.78 | 50.86 | 49.24 | 50.83 | 1,229,086 | +0.97(+1.95%) |
Apr 05, 2017 | 50.22 | 50.77 | 49.80 | 49.86 | 815,818 | -0.13(-0.26%) |
Apr 04, 2017 | 49.55 | 50.48 | 49.55 | 49.99 | 861,202 | +0.28(+0.56%) |
Apr 03, 2017 | 49.64 | 50.28 | 49.41 | 49.71 | 1,220,230 | +0.16(+0.32%) |
Mar 31, 2017 | 49.38 | 50.52 | 49.20 | 49.55 | 1,253,154 | +0.59(+1.21%) |
Mar 30, 2017 | 48.70 | 49.27 | 48.66 | 48.96 | 1,299,962 | +0.13(+0.27%) |
Mar 29, 2017 | 48.21 | 48.89 | 48.05 | 48.83 | 551,498 | +0.58(+1.20%) |
Mar 28, 2017 | 48.11 | 48.52 | 48.01 | 48.25 | 1,446,575 | +0.06(+0.12%) |
Mar 27, 2017 | 47.83 | 48.44 | 47.56 | 48.19 | 1,033,868 | -0.22(-0.45%) |
Mar 24, 2017 | 47.99 | 48.69 | 47.57 | 48.41 | 736,626 | +0.59(+1.23%) |
Mar 23, 2017 | 48.06 | 48.11 | 47.50 | 47.82 | 776,088 | -0.29(-0.60%) |
Mar 22, 2017 | 47.60 | 48.19 | 47.30 | 48.11 | 757,855 | +0.51(+1.07%) |
Mar 21, 2017 | 49.16 | 49.16 | 47.49 | 47.60 | 1,013,619 | -1.42(-2.90%) |
Mar 20, 2017 | 49.19 | 49.27 | 48.86 | 49.02 | 615,142 | -0.08(-0.16%) |
Mar 17, 2017 | 49.82 | 49.85 | 48.97 | 49.10 | 818,013 | -0.36(-0.73%) |
Mar 16, 2017 | 49.69 | 49.87 | 49.41 | 49.46 | 442,291 | +0.04(+0.08%) |
Mar 15, 2017 | 49.13 | 49.63 | 48.72 | 49.42 | 1,704,875 | +0.33(+0.67%) |
Mar 14, 2017 | 48.71 | 49.17 | 48.17 | 49.09 | 696,654 | +0.15(+0.31%) |
Mar 13, 2017 | 48.83 | 49.07 | 48.43 | 48.94 | 1,012,577 | +0.11(+0.23%) |
Mar 10, 2017 | 49.91 | 50.08 | 48.24 | 48.83 | 1,103,461 | -0.62(-1.25%) |
Mar 09, 2017 | 49.63 | 50.11 | 49.17 | 49.45 | 1,081,106 | -0.39(-0.78%) |
Mar 08, 2017 | 50.41 | 50.84 | 49.75 | 49.84 | 864,313 | -0.32(-0.64%) |
Mar 07, 2017 | 50.88 | 51.38 | 49.45 | 50.16 | 2,296,468 | -0.86(-1.69%) |
Mar 06, 2017 | 51.44 | 51.76 | 50.73 | 51.02 | 1,708,483 | -1.12(-2.15%) |
Mar 03, 2017 | 51.85 | 52.21 | 51.58 | 52.14 | 718,345 | +0.15(+0.29%) |
Mar 02, 2017 | 53.05 | 53.38 | 51.98 | 51.99 | 879,352 | -1.29(-2.42%) |
Mar 01, 2017 | 53.25 | 53.42 | 52.07 | 53.28 | 997,769 | +0.54(+1.02%) |
Feb 28, 2017 | 52.74 | 53.33 | 52.22 | 52.74 | 738,826 | -0.84(-1.57%) |
Feb 27, 2017 | 52.98 | 53.66 | 52.58 | 53.58 | 1,033,250 | +0.32(+0.60%) |
Feb 24, 2017 | 52.78 | 53.33 | 52.27 | 53.26 | 1,003,537 | -0.11(-0.21%) |
Feb 23, 2017 | 54.13 | 54.16 | 53.24 | 53.37 | 1,053,109 | -0.66(-1.22%) |
Feb 22, 2017 | 54.78 | 55.09 | 53.95 | 54.03 | 640,376 | -1.09(-1.98%) |
Feb 21, 2017 | 54.32 | 55.16 | 54.15 | 55.12 | 1,074,364 | +0.50(+0.92%) |
Feb 17, 2017 | 54.62 | 54.62 | 54.62 | 0 | +0.56(+1.04%) | |
Feb 16, 2017 | 55.20 | 55.66 | 53.78 | 54.06 | 1,773,781 | -0.95(-1.73%) |
Feb 15, 2017 | 53.95 | 55.20 | 53.86 | 55.01 | 2,136,472 | +0.93(+1.72%) |
Feb 14, 2017 | 53.74 | 54.08 | 53.30 | 54.08 | 1,021,587 | +0.27(+0.50%) |
Feb 13, 2017 | 54.03 | 54.36 | 53.50 | 53.81 | 1,125,238 | +0.05(+0.09%) |
Feb 10, 2017 | 54.04 | 54.21 | 53.66 | 53.76 | 1,046,363 | -0.24(-0.44%) |
Feb 09, 2017 | 53.94 | 54.49 | 53.59 | 54.00 | 900,923 | +0.06(+0.11%) |
Feb 08, 2017 | 53.68 | 54.81 | 53.68 | 53.94 | 1,147,925 | +0.36(+0.67%) |
Feb 07, 2017 | 54.00 | 54.45 | 52.68 | 53.58 | 2,950,373 | -0.54(-1.00%) |
Feb 06, 2017 | 55.00 | 56.07 | 54.01 | 54.12 | 3,331,263 | -1.16(-2.10%) |
Feb 03, 2017 | 55.43 | 57.30 | 54.69 | 55.28 | 7,180,297 | +7.07(+14.67%) |
Feb 02, 2017 | 48.08 | 49.39 | 47.82 | 48.21 | 2,809,099 | -0.25(-0.52%) |