Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.03 | 56.04 | 54.87 | 55.29 | 724,935 | -0.50(-0.90%) |
Apr 27, 2017 | 56.07 | 56.26 | 55.52 | 55.79 | 430,474 | -0.27(-0.48%) |
Apr 26, 2017 | 55.87 | 56.32 | 55.74 | 56.06 | 599,067 | +0.29(+0.53%) |
Apr 25, 2017 | 55.71 | 56.09 | 55.48 | 55.77 | 821,838 | +0.28(+0.50%) |
Apr 24, 2017 | 55.08 | 55.83 | 54.79 | 55.49 | 1,147,141 | +1.17(+2.16%) |
Apr 21, 2017 | 54.18 | 54.50 | 53.83 | 54.32 | 535,391 | +0.11(+0.21%) |
Apr 20, 2017 | 54.04 | 54.32 | 53.70 | 54.21 | 690,517 | +0.59(+1.11%) |
Apr 19, 2017 | 53.33 | 53.92 | 53.22 | 53.61 | 609,028 | +0.52(+0.97%) |
Apr 18, 2017 | 53.20 | 53.58 | 53.04 | 53.09 | 335,960 | -0.21(-0.39%) |
Apr 17, 2017 | 53.20 | 53.51 | 52.90 | 53.30 | 644,776 | +0.16(+0.29%) |
Apr 13, 2017 | 53.47 | 53.86 | 53.02 | 53.15 | 766,147 | -0.47(-0.87%) |
Apr 12, 2017 | 54.29 | 54.29 | 53.34 | 53.61 | 580,105 | -0.70(-1.29%) |
Apr 11, 2017 | 53.90 | 54.36 | 53.65 | 54.31 | 596,096 | +0.36(+0.67%) |
Apr 10, 2017 | 54.82 | 54.95 | 53.88 | 53.95 | 806,800 | -0.71(-1.29%) |
Apr 07, 2017 | 54.89 | 55.36 | 54.64 | 54.65 | 740,403 | -0.45(-0.81%) |
Apr 06, 2017 | 54.82 | 55.42 | 54.61 | 55.10 | 849,816 | +0.45(+0.82%) |
Apr 05, 2017 | 55.06 | 56.09 | 54.58 | 54.65 | 1,415,650 | -0.06(-0.11%) |
Apr 04, 2017 | 54.33 | 54.81 | 54.07 | 54.71 | 582,280 | +0.27(+0.49%) |
Apr 03, 2017 | 54.58 | 54.92 | 54.25 | 54.45 | 715,700 | -0.16(-0.28%) |
Mar 31, 2017 | 54.27 | 54.65 | 54.03 | 54.60 | 466,198 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,991 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.96 | 652,202 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,229 | +1.31(+2.49%) |
Mar 27, 2017 | 52.09 | 52.61 | 51.82 | 52.52 | 610,224 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,525 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.28 | 52.69 | 52.89 | 744,676 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,547 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,851 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,746 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.46 | 1,073,811 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,209 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,446 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.64 | 52.96 | 52.96 | 598,962 | -0.35(-0.66%) |
Mar 13, 2017 | 53.27 | 53.58 | 52.79 | 53.32 | 445,604 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,185 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,203 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,031 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.09 | 669,777 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.28 | 848,678 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.47 | 1,128,396 | -0.39(-0.75%) |
Mar 02, 2017 | 52.40 | 53.16 | 52.25 | 52.87 | 1,029,041 | +0.34(+0.65%) |
Mar 01, 2017 | 52.83 | 52.97 | 52.22 | 52.52 | 963,020 | +0.12(+0.23%) |
Feb 28, 2017 | 52.41 | 52.87 | 52.22 | 52.40 | 1,232,883 | +0.03(+0.05%) |
Feb 27, 2017 | 52.46 | 52.70 | 52.26 | 52.38 | 887,264 | -0.07(-0.13%) |
Feb 24, 2017 | 52.13 | 52.61 | 51.71 | 52.45 | 1,182,479 | -0.07(-0.13%) |
Feb 23, 2017 | 52.02 | 53.37 | 51.15 | 52.52 | 2,176,252 | +0.93(+1.80%) |
Feb 22, 2017 | 51.47 | 52.00 | 51.07 | 51.59 | 3,098,816 | -0.49(-0.94%) |
Feb 21, 2017 | 53.22 | 53.41 | 52.02 | 52.08 | 931,914 | -1.00(-1.88%) |
Feb 17, 2017 | 53.07 | 53.07 | 53.07 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 53.11 | 53.32 | 52.47 | 52.89 | 767,560 | -0.15(-0.29%) |
Feb 15, 2017 | 53.47 | 53.47 | 52.64 | 53.04 | 584,492 | -0.41(-0.77%) |
Feb 14, 2017 | 53.04 | 53.47 | 52.90 | 53.45 | 430,566 | +0.09(+0.18%) |
Feb 13, 2017 | 53.75 | 54.02 | 53.25 | 53.36 | 472,876 | -0.33(-0.62%) |
Feb 10, 2017 | 52.67 | 53.85 | 52.67 | 53.69 | 801,362 | +1.02(+1.94%) |
Feb 09, 2017 | 51.40 | 52.87 | 51.07 | 52.67 | 1,275,225 | +1.24(+2.42%) |
Feb 08, 2017 | 50.86 | 51.79 | 50.71 | 51.43 | 838,626 | +0.43(+0.84%) |
Feb 07, 2017 | 51.23 | 51.95 | 50.86 | 51.00 | 937,210 | -0.02(-0.03%) |
Feb 06, 2017 | 51.02 | 51.91 | 50.83 | 51.01 | 759,912 | -0.12(-0.24%) |
Feb 03, 2017 | 51.26 | 51.70 | 50.91 | 51.13 | 861,458 | +0.25(+0.49%) |
Feb 02, 2017 | 50.70 | 51.28 | 50.46 | 50.88 | 613,312 | +0.26(+0.51%) |