Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.74 | 54.62 | 53.74 | 54.20 | 346,569 | +0.18(+0.33%) |
Apr 27, 2017 | 53.55 | 54.39 | 53.30 | 54.02 | 158,077 | +0.53(+0.99%) |
Apr 26, 2017 | 53.37 | 53.97 | 53.06 | 53.49 | 200,401 | +0.17(+0.32%) |
Apr 25, 2017 | 53.25 | 53.61 | 52.69 | 53.32 | 211,725 | +0.50(+0.95%) |
Apr 24, 2017 | 53.35 | 53.50 | 52.56 | 52.82 | 238,168 | +0.19(+0.36%) |
Apr 21, 2017 | 52.46 | 53.05 | 52.20 | 52.63 | 154,109 | +0.09(+0.17%) |
Apr 20, 2017 | 52.13 | 52.69 | 51.64 | 52.54 | 139,699 | +0.54(+1.04%) |
Apr 19, 2017 | 51.84 | 52.62 | 51.70 | 52.00 | 176,701 | +0.17(+0.33%) |
Apr 18, 2017 | 52.35 | 52.55 | 51.27 | 51.83 | 198,409 | -0.90(-1.71%) |
Apr 17, 2017 | 52.07 | 52.84 | 51.81 | 52.73 | 198,055 | +0.62(+1.19%) |
Apr 13, 2017 | 52.43 | 52.84 | 51.87 | 52.11 | 362,937 | -0.40(-0.76%) |
Apr 12, 2017 | 52.83 | 52.95 | 52.27 | 52.51 | 276,971 | -0.47(-0.89%) |
Apr 11, 2017 | 52.25 | 53.03 | 52.08 | 52.98 | 246,665 | +0.47(+0.90%) |
Apr 10, 2017 | 51.27 | 52.58 | 50.94 | 52.51 | 292,684 | +1.28(+2.50%) |
Apr 07, 2017 | 51.28 | 51.78 | 50.80 | 51.23 | 195,442 | -0.12(-0.23%) |
Apr 06, 2017 | 50.76 | 51.39 | 50.46 | 51.35 | 161,332 | +0.46(+0.90%) |
Apr 05, 2017 | 50.75 | 51.97 | 50.57 | 50.89 | 190,155 | +0.21(+0.41%) |
Apr 04, 2017 | 50.83 | 51.07 | 50.42 | 50.68 | 183,582 | -0.23(-0.45%) |
Apr 03, 2017 | 51.12 | 51.62 | 50.75 | 50.91 | 195,611 | -0.18(-0.35%) |
Mar 31, 2017 | 51.67 | 51.67 | 51.01 | 51.09 | 153,064 | -0.45(-0.87%) |
Mar 30, 2017 | 51.36 | 51.82 | 51.11 | 51.54 | 193,996 | +0.22(+0.43%) |
Mar 29, 2017 | 51.12 | 51.83 | 50.96 | 51.32 | 166,033 | +0.02(+0.04%) |
Mar 28, 2017 | 51.05 | 51.47 | 50.56 | 51.30 | 192,988 | +0.18(+0.35%) |
Mar 27, 2017 | 50.31 | 51.37 | 46.92 | 51.12 | 134,661 | +0.40(+0.79%) |
Mar 24, 2017 | 50.20 | 51.12 | 50.20 | 50.72 | 176,432 | +0.59(+1.18%) |
Mar 23, 2017 | 49.61 | 50.53 | 49.06 | 50.13 | 174,746 | +0.61(+1.23%) |
Mar 22, 2017 | 49.30 | 50.10 | 47.61 | 49.52 | 170,886 | +0.20(+0.41%) |
Mar 21, 2017 | 50.43 | 50.63 | 49.19 | 49.32 | 269,220 | -0.93(-1.85%) |
Mar 20, 2017 | 50.20 | 50.34 | 49.81 | 50.25 | 251,032 | +0.00(+0.00%) |
Mar 17, 2017 | 49.97 | 50.40 | 49.54 | 50.25 | 397,100 | +0.15(+0.30%) |
Mar 16, 2017 | 50.40 | 50.48 | 49.86 | 50.10 | 159,347 | +0.01(+0.02%) |
Mar 15, 2017 | 50.35 | 50.64 | 49.66 | 50.09 | 260,520 | -0.12(-0.24%) |
Mar 14, 2017 | 50.34 | 50.85 | 49.77 | 50.21 | 161,434 | -0.30(-0.59%) |
Mar 13, 2017 | 50.07 | 50.67 | 49.68 | 50.51 | 147,263 | +0.27(+0.54%) |
Mar 10, 2017 | 50.12 | 51.11 | 49.79 | 50.24 | 139,995 | +0.29(+0.58%) |
Mar 09, 2017 | 49.56 | 50.73 | 49.01 | 49.95 | 252,796 | +0.42(+0.85%) |
Mar 08, 2017 | 50.80 | 50.84 | 49.46 | 49.53 | 168,452 | -0.88(-1.75%) |
Mar 07, 2017 | 50.28 | 50.75 | 49.97 | 50.41 | 271,321 | +0.13(+0.26%) |
Mar 06, 2017 | 50.05 | 50.78 | 49.70 | 50.28 | 223,332 | -0.48(-0.95%) |
Mar 03, 2017 | 50.69 | 51.70 | 49.35 | 50.76 | 301,943 | -0.12(-0.24%) |
Mar 02, 2017 | 51.62 | 52.72 | 49.65 | 50.88 | 384,303 | -0.32(-0.63%) |
Mar 01, 2017 | 50.74 | 54.27 | 50.26 | 51.20 | 1,099,225 | +2.98(+6.18%) |
Feb 28, 2017 | 49.20 | 49.21 | 48.00 | 48.22 | 573,850 | -0.69(-1.41%) |
Feb 27, 2017 | 48.01 | 49.30 | 47.09 | 48.91 | 315,809 | +0.51(+1.05%) |
Feb 24, 2017 | 48.04 | 48.61 | 47.94 | 48.40 | 170,139 | +0.02(+0.04%) |
Feb 23, 2017 | 48.58 | 48.58 | 47.79 | 48.38 | 142,681 | -0.09(-0.19%) |
Feb 22, 2017 | 48.02 | 48.52 | 47.84 | 48.47 | 137,002 | +0.48(+1.00%) |
Feb 21, 2017 | 47.61 | 48.33 | 47.34 | 47.99 | 136,698 | +0.05(+0.10%) |
Feb 17, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.37(+0.78%) | |
Feb 16, 2017 | 47.19 | 48.13 | 46.99 | 47.57 | 153,472 | +0.13(+0.27%) |
Feb 15, 2017 | 47.99 | 48.40 | 47.23 | 47.44 | 249,388 | -0.33(-0.69%) |
Feb 14, 2017 | 46.44 | 48.08 | 46.40 | 47.77 | 325,504 | +1.35(+2.91%) |
Feb 13, 2017 | 46.82 | 46.99 | 46.27 | 46.42 | 93,128 | -0.10(-0.21%) |
Feb 10, 2017 | 46.36 | 46.66 | 45.85 | 46.52 | 179,782 | +0.19(+0.41%) |
Feb 09, 2017 | 45.90 | 46.43 | 45.32 | 46.33 | 111,129 | +0.49(+1.07%) |
Feb 08, 2017 | 45.72 | 46.16 | 45.18 | 45.84 | 236,162 | -0.10(-0.22%) |
Feb 07, 2017 | 46.44 | 46.70 | 45.54 | 45.94 | 168,324 | -0.25(-0.54%) |
Feb 06, 2017 | 46.41 | 46.61 | 45.86 | 46.19 | 142,472 | -0.36(-0.77%) |
Feb 03, 2017 | 46.04 | 46.65 | 45.22 | 46.55 | 183,808 | +0.95(+2.08%) |
Feb 02, 2017 | 45.47 | 46.06 | 45.29 | 45.60 | 150,326 | +0.03(+0.07%) |