Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.06 | 54.06 | 53.38 | 53.64 | 634,717 | -0.23(-0.42%) |
Apr 27, 2017 | 53.87 | 54.06 | 53.73 | 53.86 | 357,006 | +0.03(+0.05%) |
Apr 26, 2017 | 53.83 | 54.03 | 53.57 | 53.84 | 451,738 | +0.20(+0.38%) |
Apr 25, 2017 | 53.71 | 53.92 | 53.48 | 53.64 | 362,115 | +0.03(+0.05%) |
Apr 24, 2017 | 53.45 | 53.79 | 53.32 | 53.61 | 353,032 | +0.44(+0.82%) |
Apr 21, 2017 | 53.07 | 53.29 | 52.97 | 53.17 | 377,586 | +0.10(+0.18%) |
Apr 20, 2017 | 53.20 | 53.27 | 52.81 | 53.08 | 548,083 | -0.06(-0.12%) |
Apr 19, 2017 | 53.33 | 53.75 | 53.05 | 53.14 | 786,678 | -0.06(-0.12%) |
Apr 18, 2017 | 53.03 | 53.33 | 52.87 | 53.20 | 1,003,470 | +0.15(+0.28%) |
Apr 17, 2017 | 52.88 | 53.61 | 52.88 | 53.05 | 642,583 | +0.11(+0.21%) |
Apr 13, 2017 | 53.56 | 53.69 | 52.91 | 52.94 | 563,183 | -0.67(-1.24%) |
Apr 12, 2017 | 53.68 | 53.92 | 53.50 | 53.60 | 456,580 | +0.03(+0.05%) |
Apr 11, 2017 | 53.29 | 53.93 | 53.25 | 53.57 | 355,076 | +0.07(+0.13%) |
Apr 10, 2017 | 53.65 | 53.27 | 53.50 | 346,522 | +0.04(+0.07%) | |
Apr 07, 2017 | 53.05 | 53.61 | 53.01 | 53.47 | 547,632 | +0.34(+0.64%) |
Apr 06, 2017 | 53.56 | 53.64 | 52.99 | 53.13 | 743,770 | -0.43(-0.80%) |
Apr 05, 2017 | 53.43 | 53.86 | 53.24 | 53.56 | 718,320 | +0.33(+0.63%) |
Apr 04, 2017 | 53.24 | 53.81 | 53.18 | 53.22 | 826,731 | -0.20(-0.38%) |
Apr 03, 2017 | 53.41 | 53.50 | 53.15 | 53.43 | 674,843 | +0.01(+0.02%) |
Mar 31, 2017 | 54.12 | 54.12 | 53.40 | 53.42 | 992,323 | -0.54(-1.01%) |
Mar 30, 2017 | 53.85 | 54.14 | 53.76 | 53.96 | 762,236 | -0.04(-0.08%) |
Mar 29, 2017 | 54.24 | 54.30 | 53.82 | 54.00 | 748,414 | -0.15(-0.27%) |
Mar 28, 2017 | 54.21 | 54.33 | 54.11 | 54.15 | 752,619 | -0.09(-0.16%) |
Mar 27, 2017 | 54.18 | 54.45 | 54.08 | 54.24 | 589,985 | -0.32(-0.59%) |
Mar 24, 2017 | 54.32 | 54.68 | 54.27 | 54.56 | 816,152 | +0.24(+0.43%) |
Mar 23, 2017 | 54.22 | 54.48 | 54.07 | 54.33 | 620,482 | +0.10(+0.18%) |
Mar 22, 2017 | 54.28 | 54.49 | 53.93 | 54.23 | 831,032 | -0.09(-0.16%) |
Mar 21, 2017 | 54.24 | 54.47 | 54.13 | 54.32 | 1,110,999 | +0.16(+0.29%) |
Mar 20, 2017 | 53.81 | 54.27 | 53.74 | 54.16 | 941,853 | +0.20(+0.37%) |
Mar 17, 2017 | 53.85 | 54.20 | 53.61 | 53.96 | 1,022,618 | +0.03(+0.06%) |
Mar 16, 2017 | 53.97 | 54.02 | 53.59 | 53.93 | 506,007 | +0.16(+0.29%) |
Mar 15, 2017 | 53.78 | 53.91 | 53.41 | 53.77 | 389,789 | +0.08(+0.15%) |
Mar 14, 2017 | 53.57 | 53.87 | 53.33 | 53.69 | 481,999 | +0.19(+0.36%) |
Mar 13, 2017 | 53.35 | 53.66 | 53.25 | 53.50 | 428,804 | +0.13(+0.25%) |
Mar 10, 2017 | 53.65 | 53.66 | 53.18 | 53.37 | 819,685 | -0.03(-0.05%) |
Mar 09, 2017 | 54.00 | 54.09 | 53.39 | 53.39 | 665,610 | -0.48(-0.89%) |
Mar 08, 2017 | 53.35 | 54.07 | 53.27 | 53.87 | 1,003,013 | +0.49(+0.92%) |
Mar 07, 2017 | 53.35 | 53.76 | 53.29 | 53.38 | 643,800 | +0.09(+0.16%) |
Mar 06, 2017 | 53.91 | 53.91 | 53.24 | 53.30 | 1,306,060 | -0.50(-0.92%) |
Mar 03, 2017 | 53.76 | 54.01 | 53.46 | 53.79 | 672,921 | -0.02(-0.03%) |
Mar 02, 2017 | 53.27 | 54.07 | 53.24 | 53.81 | 777,667 | +0.29(+0.54%) |
Mar 01, 2017 | 53.26 | 53.59 | 53.07 | 53.52 | 714,573 | +0.59(+1.12%) |
Feb 28, 2017 | 53.10 | 53.32 | 52.84 | 52.93 | 1,214,814 | -0.13(-0.25%) |
Feb 27, 2017 | 52.91 | 53.44 | 52.54 | 53.06 | 1,112,274 | +0.03(+0.07%) |
Feb 24, 2017 | 52.68 | 53.09 | 51.75 | 53.03 | 882,665 | +0.31(+0.58%) |
Feb 23, 2017 | 52.69 | 52.91 | 52.51 | 52.72 | 891,811 | +0.12(+0.23%) |
Feb 22, 2017 | 52.29 | 52.64 | 52.18 | 52.60 | 759,079 | +0.40(+0.77%) |
Feb 21, 2017 | 52.26 | 52.32 | 51.57 | 52.20 | 751,128 | -0.15(-0.28%) |
Feb 17, 2017 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) | |
Feb 16, 2017 | 51.88 | 52.25 | 51.44 | 52.17 | 630,315 | +0.37(+0.71%) |
Feb 15, 2017 | 51.71 | 51.94 | 51.43 | 51.80 | 647,449 | +0.12(+0.24%) |
Feb 14, 2017 | 51.67 | 51.75 | 51.43 | 51.68 | 441,397 | -0.25(-0.49%) |
Feb 13, 2017 | 52.18 | 52.47 | 51.93 | 51.94 | 485,934 | -0.34(-0.65%) |
Feb 10, 2017 | 51.78 | 52.31 | 51.39 | 52.28 | 871,615 | +0.70(+1.35%) |
Feb 09, 2017 | 51.23 | 51.84 | 51.07 | 51.58 | 718,060 | +0.46(+0.90%) |
Feb 08, 2017 | 51.13 | 51.37 | 50.87 | 51.12 | 636,392 | -0.23(-0.44%) |
Feb 07, 2017 | 51.46 | 51.80 | 51.08 | 51.34 | 660,284 | -0.16(-0.31%) |
Feb 06, 2017 | 51.67 | 51.91 | 51.15 | 51.50 | 699,390 | -0.24(-0.47%) |
Feb 03, 2017 | 51.50 | 51.85 | 48.96 | 51.74 | 749,842 | +0.10(+0.19%) |
Feb 02, 2017 | 50.22 | 52.39 | 49.81 | 51.65 | 1,095,009 | +0.40(+0.78%) |