Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.50 | 55.26 | 54.07 | 54.39 | 728,811 | +0.02(+0.04%) |
Apr 27, 2017 | 53.35 | 54.49 | 52.76 | 54.37 | 602,852 | +0.91(+1.70%) |
Apr 26, 2017 | 52.87 | 53.50 | 52.57 | 53.46 | 614,083 | +0.95(+1.81%) |
Apr 25, 2017 | 51.70 | 53.45 | 51.70 | 52.51 | 630,851 | +0.44(+0.85%) |
Apr 24, 2017 | 52.00 | 52.27 | 51.19 | 52.07 | 804,459 | +0.36(+0.70%) |
Apr 21, 2017 | 51.01 | 51.95 | 50.79 | 51.71 | 306,709 | +0.25(+0.49%) |
Apr 20, 2017 | 51.01 | 51.98 | 50.81 | 51.46 | 432,899 | +0.04(+0.08%) |
Apr 19, 2017 | 50.12 | 51.98 | 50.04 | 51.42 | 515,050 | +1.21(+2.41%) |
Apr 18, 2017 | 50.55 | 50.79 | 49.77 | 50.21 | 426,638 | -0.49(-0.97%) |
Apr 17, 2017 | 49.79 | 50.75 | 49.79 | 50.70 | 311,264 | +0.78(+1.56%) |
Apr 13, 2017 | 49.93 | 50.07 | 49.64 | 49.92 | 246,392 | -0.10(-0.20%) |
Apr 12, 2017 | 49.91 | 51.00 | 49.10 | 50.02 | 392,895 | -0.14(-0.28%) |
Apr 11, 2017 | 50.80 | 51.34 | 49.67 | 50.16 | 499,939 | -0.91(-1.78%) |
Apr 10, 2017 | 49.87 | 51.18 | 49.59 | 51.07 | 869,781 | +1.02(+2.04%) |
Apr 07, 2017 | 50.82 | 51.19 | 49.91 | 50.05 | 518,683 | -0.98(-1.92%) |
Apr 06, 2017 | 51.24 | 51.74 | 50.57 | 51.03 | 425,568 | -0.02(-0.04%) |
Apr 05, 2017 | 51.40 | 52.06 | 50.83 | 51.05 | 504,892 | -0.11(-0.22%) |
Apr 04, 2017 | 49.90 | 52.20 | 49.90 | 51.16 | 602,920 | +0.54(+1.07%) |
Apr 03, 2017 | 49.99 | 50.74 | 49.10 | 50.62 | 457,519 | +0.63(+1.26%) |
Mar 31, 2017 | 50.87 | 51.19 | 49.65 | 49.99 | 684,773 | -0.66(-1.30%) |
Mar 30, 2017 | 50.24 | 51.11 | 49.60 | 50.65 | 369,162 | +0.88(+1.77%) |
Mar 29, 2017 | 49.71 | 50.19 | 48.77 | 49.77 | 592,368 | -1.33(-2.60%) |
Mar 28, 2017 | 52.58 | 52.87 | 50.98 | 51.10 | 553,133 | -1.31(-2.50%) |
Mar 27, 2017 | 50.58 | 52.52 | 50.16 | 52.41 | 458,629 | +0.86(+1.67%) |
Mar 24, 2017 | 51.52 | 51.77 | 50.62 | 51.55 | 301,412 | +0.12(+0.23%) |
Mar 23, 2017 | 49.86 | 51.60 | 49.84 | 51.43 | 653,427 | +1.70(+3.42%) |
Mar 22, 2017 | 50.30 | 50.53 | 48.76 | 49.73 | 456,711 | -0.96(-1.89%) |
Mar 21, 2017 | 50.93 | 52.50 | 50.39 | 50.69 | 676,229 | -0.21(-0.41%) |
Mar 20, 2017 | 50.01 | 50.92 | 50.01 | 50.90 | 562,648 | +0.83(+1.66%) |
Mar 17, 2017 | 48.46 | 50.44 | 48.14 | 50.07 | 634,658 | +1.73(+3.58%) |
Mar 16, 2017 | 48.54 | 49.89 | 47.87 | 48.34 | 449,551 | -0.41(-0.84%) |
Mar 15, 2017 | 48.96 | 49.63 | 48.20 | 48.75 | 239,329 | -0.20(-0.41%) |
Mar 14, 2017 | 48.05 | 49.07 | 47.22 | 48.95 | 282,159 | +0.23(+0.47%) |
Mar 13, 2017 | 49.41 | 49.41 | 48.10 | 48.72 | 422,595 | -0.53(-1.08%) |
Mar 10, 2017 | 49.26 | 50.95 | 48.51 | 49.25 | 575,061 | -0.34(-0.69%) |
Mar 09, 2017 | 50.10 | 50.89 | 49.51 | 49.59 | 670,107 | -0.63(-1.25%) |
Mar 08, 2017 | 49.22 | 50.29 | 48.60 | 50.22 | 937,104 | +1.26(+2.57%) |
Mar 07, 2017 | 47.16 | 49.51 | 47.02 | 48.96 | 561,995 | +1.20(+2.51%) |
Mar 06, 2017 | 47.90 | 47.94 | 47.02 | 47.76 | 924,945 | -0.24(-0.50%) |
Mar 03, 2017 | 48.28 | 48.80 | 47.68 | 48.00 | 562,790 | -0.57(-1.17%) |
Mar 02, 2017 | 48.86 | 49.50 | 48.23 | 48.57 | 643,082 | -0.47(-0.96%) |
Mar 01, 2017 | 47.50 | 49.49 | 47.15 | 49.04 | 960,240 | +2.06(+4.38%) |
Feb 28, 2017 | 49.50 | 49.50 | 46.91 | 46.98 | 935,894 | -2.53(-5.11%) |
Feb 27, 2017 | 47.61 | 49.67 | 47.30 | 49.51 | 1,146,438 | +1.51(+3.15%) |
Feb 24, 2017 | 46.97 | 48.04 | 45.86 | 48.00 | 1,040,668 | +1.00(+2.13%) |
Feb 23, 2017 | 44.87 | 47.20 | 44.87 | 47.00 | 932,166 | +2.25(+5.03%) |
Feb 22, 2017 | 44.00 | 46.08 | 43.13 | 44.75 | 2,219,931 | -1.20(-2.61%) |
Feb 21, 2017 | 44.98 | 46.10 | 44.54 | 45.95 | 1,161,300 | +0.97(+2.16%) |
Feb 17, 2017 | 44.98 | 44.98 | 44.98 | 0 | -1.52(-3.27%) | |
Feb 16, 2017 | 46.28 | 46.56 | 45.59 | 46.50 | 271,273 | +0.30(+0.65%) |
Feb 15, 2017 | 46.50 | 46.69 | 45.47 | 46.20 | 265,590 | -0.03(-0.06%) |
Feb 14, 2017 | 45.75 | 46.85 | 45.70 | 46.23 | 657,913 | +0.37(+0.81%) |
Feb 13, 2017 | 45.60 | 46.08 | 45.47 | 45.86 | 439,586 | +0.40(+0.88%) |
Feb 10, 2017 | 45.00 | 45.60 | 45.00 | 45.46 | 287,677 | +0.03(+0.07%) |
Feb 09, 2017 | 44.58 | 45.48 | 44.34 | 45.43 | 673,135 | +0.25(+0.55%) |
Feb 08, 2017 | 44.90 | 45.34 | 44.23 | 45.18 | 446,390 | +0.28(+0.62%) |
Feb 07, 2017 | 44.85 | 45.08 | 44.06 | 44.90 | 617,427 | -0.02(-0.04%) |
Feb 06, 2017 | 45.59 | 46.00 | 44.60 | 44.92 | 416,164 | -0.75(-1.64%) |
Feb 03, 2017 | 46.00 | 46.25 | 45.10 | 45.67 | 307,755 | -0.11(-0.24%) |
Feb 02, 2017 | 46.01 | 46.01 | 45.07 | 45.78 | 415,070 | -0.18(-0.39%) |