Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.00 | 59.22 | 54.31 | 54.77 | 2,212,803 | +1.90(+3.59%) |
Apr 27, 2017 | 52.53 | 52.99 | 51.01 | 52.87 | 1,086,692 | +0.37(+0.70%) |
Apr 26, 2017 | 52.33 | 52.98 | 51.90 | 52.50 | 470,824 | -0.04(-0.08%) |
Apr 25, 2017 | 52.21 | 52.89 | 51.85 | 52.54 | 492,720 | +0.84(+1.62%) |
Apr 24, 2017 | 51.76 | 52.24 | 51.12 | 51.70 | 705,826 | +0.94(+1.85%) |
Apr 21, 2017 | 51.08 | 51.08 | 49.58 | 50.76 | 674,905 | -0.34(-0.67%) |
Apr 20, 2017 | 50.80 | 51.60 | 50.56 | 51.10 | 659,103 | +0.64(+1.27%) |
Apr 19, 2017 | 51.03 | 51.82 | 50.16 | 50.46 | 383,902 | -0.01(-0.02%) |
Apr 18, 2017 | 50.97 | 51.24 | 50.10 | 50.47 | 374,863 | -0.50(-0.98%) |
Apr 17, 2017 | 50.22 | 51.31 | 49.51 | 50.97 | 424,923 | +0.96(+1.92%) |
Apr 13, 2017 | 50.31 | 50.50 | 49.68 | 50.01 | 527,453 | -0.59(-1.17%) |
Apr 12, 2017 | 51.15 | 51.33 | 50.23 | 50.60 | 809,251 | -1.20(-2.32%) |
Apr 11, 2017 | 51.26 | 51.83 | 50.02 | 51.80 | 599,117 | +0.06(+0.12%) |
Apr 10, 2017 | 50.74 | 52.24 | 50.68 | 51.74 | 591,245 | +0.81(+1.59%) |
Apr 07, 2017 | 50.97 | 53.11 | 50.89 | 50.93 | 1,524,398 | +1.62(+3.29%) |
Apr 06, 2017 | 48.11 | 49.34 | 47.68 | 49.31 | 473,284 | +1.25(+2.60%) |
Apr 05, 2017 | 48.97 | 49.47 | 47.96 | 48.06 | 679,902 | -0.65(-1.33%) |
Apr 04, 2017 | 48.42 | 48.77 | 47.00 | 48.71 | 868,426 | -0.09(-0.18%) |
Apr 03, 2017 | 49.31 | 49.32 | 48.09 | 48.80 | 784,538 | -0.71(-1.43%) |
Mar 31, 2017 | 50.02 | 50.05 | 49.27 | 49.51 | 501,697 | -0.19(-0.38%) |
Mar 30, 2017 | 49.03 | 49.81 | 48.77 | 49.70 | 608,155 | +0.68(+1.39%) |
Mar 29, 2017 | 48.76 | 49.35 | 48.66 | 49.02 | 492,779 | +0.13(+0.27%) |
Mar 28, 2017 | 49.39 | 49.78 | 48.72 | 48.89 | 479,886 | -0.60(-1.21%) |
Mar 27, 2017 | 48.77 | 49.81 | 48.41 | 49.49 | 340,420 | +0.31(+0.63%) |
Mar 24, 2017 | 50.05 | 50.47 | 48.89 | 49.18 | 405,448 | -0.36(-0.73%) |
Mar 23, 2017 | 48.90 | 50.32 | 48.68 | 49.54 | 566,690 | +0.73(+1.50%) |
Mar 22, 2017 | 47.61 | 48.85 | 47.61 | 48.81 | 729,776 | +1.30(+2.74%) |
Mar 21, 2017 | 51.25 | 51.25 | 47.32 | 47.51 | 2,037,565 | -3.99(-7.75%) |
Mar 20, 2017 | 50.70 | 51.54 | 50.05 | 51.50 | 484,712 | +0.79(+1.56%) |
Mar 17, 2017 | 50.25 | 50.92 | 50.16 | 50.71 | 788,502 | +0.42(+0.84%) |
Mar 16, 2017 | 51.28 | 51.28 | 49.99 | 50.29 | 717,332 | +0.74(+1.49%) |
Mar 15, 2017 | 49.78 | 50.54 | 49.07 | 49.55 | 525,178 | +0.12(+0.24%) |
Mar 14, 2017 | 49.85 | 50.04 | 49.30 | 49.43 | 445,601 | -0.46(-0.92%) |
Mar 13, 2017 | 50.96 | 51.02 | 49.87 | 49.89 | 515,991 | -1.14(-2.23%) |
Mar 10, 2017 | 50.73 | 51.59 | 50.59 | 51.03 | 472,303 | +0.50(+0.99%) |
Mar 09, 2017 | 50.05 | 50.82 | 49.92 | 50.53 | 645,611 | +0.16(+0.32%) |
Mar 08, 2017 | 50.05 | 50.60 | 49.38 | 50.37 | 751,654 | +0.38(+0.76%) |
Mar 07, 2017 | 50.50 | 51.07 | 49.95 | 49.99 | 628,856 | -0.55(-1.09%) |
Mar 06, 2017 | 50.44 | 51.14 | 49.98 | 50.54 | 750,663 | -0.34(-0.67%) |
Mar 03, 2017 | 52.53 | 53.35 | 49.92 | 50.88 | 1,122,953 | -1.40(-2.68%) |
Mar 02, 2017 | 53.78 | 53.91 | 52.21 | 52.28 | 744,575 | -1.46(-2.72%) |
Mar 01, 2017 | 53.65 | 54.74 | 53.13 | 53.74 | 555,211 | +0.59(+1.11%) |
Feb 28, 2017 | 55.82 | 56.37 | 53.05 | 53.15 | 843,806 | -2.67(-4.78%) |
Feb 27, 2017 | 55.48 | 56.08 | 54.87 | 55.82 | 520,831 | +0.27(+0.49%) |
Feb 24, 2017 | 55.38 | 55.99 | 54.86 | 55.55 | 495,968 | -0.49(-0.87%) |
Feb 23, 2017 | 56.70 | 56.73 | 55.76 | 56.04 | 309,416 | -0.66(-1.16%) |
Feb 22, 2017 | 58.23 | 58.46 | 56.38 | 56.70 | 743,248 | -1.50(-2.58%) |
Feb 21, 2017 | 58.52 | 59.99 | 57.86 | 58.20 | 703,668 | -0.67(-1.14%) |
Feb 17, 2017 | 58.87 | 58.87 | 58.87 | 0 | +1.02(+1.76%) | |
Feb 16, 2017 | 57.40 | 57.91 | 57.14 | 57.85 | 378,203 | +0.58(+1.01%) |
Feb 15, 2017 | 57.00 | 57.46 | 56.77 | 57.27 | 425,458 | +0.26(+0.46%) |
Feb 14, 2017 | 56.93 | 57.15 | 56.38 | 57.01 | 520,649 | +0.08(+0.14%) |
Feb 13, 2017 | 56.86 | 57.33 | 55.95 | 56.93 | 925,526 | +0.62(+1.10%) |
Feb 10, 2017 | 56.83 | 56.93 | 55.91 | 56.31 | 408,251 | -0.10(-0.18%) |
Feb 09, 2017 | 56.55 | 56.80 | 56.10 | 56.41 | 383,749 | +0.00(+0.00%) |
Feb 08, 2017 | 56.70 | 56.70 | 55.74 | 56.41 | 381,798 | -0.30(-0.53%) |
Feb 07, 2017 | 56.80 | 57.21 | 56.01 | 56.71 | 758,569 | -0.27(-0.47%) |
Feb 06, 2017 | 56.48 | 57.03 | 56.26 | 56.98 | 592,653 | +0.23(+0.41%) |
Feb 03, 2017 | 57.00 | 57.05 | 55.55 | 56.75 | 517,178 | +0.24(+0.42%) |
Feb 02, 2017 | 56.13 | 57.11 | 55.81 | 56.51 | 546,676 | -0.19(-0.34%) |