Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.05 | 53.08 | 52.68 | 52.68 | 17,401 | -0.41(-0.77%) |
Apr 27, 2017 | 52.88 | 53.18 | 52.80 | 53.09 | 7,548 | +0.09(+0.17%) |
Apr 26, 2017 | 52.71 | 53.27 | 52.71 | 53.00 | 6,702 | +0.26(+0.49%) |
Apr 25, 2017 | 52.70 | 52.82 | 52.68 | 52.75 | 8,477 | +0.33(+0.63%) |
Apr 24, 2017 | 52.45 | 52.79 | 52.25 | 52.42 | 9,816 | +0.63(+1.22%) |
Apr 21, 2017 | 51.76 | 51.94 | 51.76 | 51.78 | 5,586 | -0.23(-0.44%) |
Apr 20, 2017 | 51.69 | 52.01 | 51.49 | 52.01 | 20,700 | +0.49(+0.94%) |
Apr 19, 2017 | 51.97 | 52.00 | 51.52 | 51.52 | 6,285 | -0.20(-0.38%) |
Apr 18, 2017 | 51.81 | 51.81 | 51.58 | 51.72 | 5,606 | -0.37(-0.71%) |
Apr 17, 2017 | 51.49 | 52.09 | 51.49 | 52.09 | 3,560 | +0.58(+1.13%) |
Apr 13, 2017 | 51.76 | 51.91 | 51.51 | 51.51 | 9,872 | -0.39(-0.75%) |
Apr 12, 2017 | 52.24 | 52.24 | 51.71 | 51.90 | 9,041 | -0.37(-0.71%) |
Apr 11, 2017 | 52.31 | 52.42 | 52.08 | 52.27 | 5,827 | -0.14(-0.26%) |
Apr 10, 2017 | 52.35 | 52.55 | 52.17 | 52.41 | 12,238 | +0.14(+0.27%) |
Apr 07, 2017 | 52.28 | 52.43 | 52.15 | 52.27 | 5,910 | -0.06(-0.11%) |
Apr 06, 2017 | 51.99 | 52.44 | 51.99 | 52.33 | 7,539 | +0.22(+0.42%) |
Apr 05, 2017 | 52.78 | 52.82 | 52.11 | 52.11 | 5,873 | -0.35(-0.66%) |
Apr 04, 2017 | 52.23 | 52.53 | 52.23 | 52.46 | 5,294 | +0.18(+0.35%) |
Apr 03, 2017 | 52.56 | 52.66 | 51.93 | 52.28 | 14,524 | -0.39(-0.74%) |
Mar 31, 2017 | 52.57 | 52.70 | 52.48 | 52.67 | 20,944 | -0.00(-0.00%) |
Mar 30, 2017 | 52.15 | 52.71 | 52.15 | 52.67 | 7,094 | +0.55(+1.05%) |
Mar 29, 2017 | 52.49 | 52.49 | 52.09 | 52.12 | 76,894 | -0.31(-0.60%) |
Mar 28, 2017 | 51.80 | 52.51 | 51.80 | 52.43 | 47,993 | +0.57(+1.11%) |
Mar 27, 2017 | 51.41 | 51.88 | 50.88 | 51.86 | 38,392 | -0.04(-0.08%) |
Mar 24, 2017 | 52.22 | 52.37 | 51.90 | 51.90 | 6,824 | -0.18(-0.35%) |
Mar 23, 2017 | 51.97 | 52.51 | 51.95 | 52.08 | 29,876 | +0.09(+0.17%) |
Mar 22, 2017 | 51.94 | 52.17 | 51.69 | 52.00 | 26,036 | -0.12(-0.23%) |
Mar 21, 2017 | 53.14 | 53.14 | 52.12 | 52.12 | 22,000 | -0.85(-1.60%) |
Mar 20, 2017 | 53.26 | 53.26 | 52.97 | 52.97 | 9,519 | -0.35(-0.65%) |
Mar 17, 2017 | 53.34 | 53.43 | 53.18 | 53.31 | 17,154 | -0.20(-0.37%) |
Mar 16, 2017 | 53.68 | 53.85 | 53.47 | 53.51 | 13,828 | -0.09(-0.16%) |
Mar 15, 2017 | 53.49 | 53.66 | 53.44 | 53.60 | 17,257 | +0.24(+0.45%) |
Mar 14, 2017 | 53.25 | 53.43 | 53.14 | 53.36 | 17,003 | -0.10(-0.18%) |
Mar 13, 2017 | 53.42 | 53.48 | 53.33 | 53.45 | 39,906 | +0.08(+0.15%) |
Mar 10, 2017 | 53.52 | 53.52 | 53.19 | 53.37 | 7,568 | +0.13(+0.24%) |
Mar 09, 2017 | 53.45 | 53.45 | 53.18 | 53.24 | 19,834 | +0.07(+0.13%) |
Mar 08, 2017 | 53.61 | 53.67 | 53.17 | 53.17 | 29,715 | -0.10(-0.18%) |
Mar 07, 2017 | 53.39 | 53.39 | 53.14 | 53.27 | 11,106 | -0.25(-0.47%) |
Mar 06, 2017 | 53.53 | 53.63 | 53.47 | 53.52 | 9,801 | -0.35(-0.64%) |
Mar 03, 2017 | 53.78 | 53.94 | 53.64 | 53.87 | 9,987 | +0.10(+0.18%) |
Mar 02, 2017 | 54.31 | 54.31 | 53.77 | 53.77 | 10,731 | -0.55(-1.01%) |
Mar 01, 2017 | 53.85 | 54.41 | 53.85 | 54.32 | 28,910 | +1.10(+2.07%) |
Feb 28, 2017 | 53.12 | 53.25 | 53.07 | 53.22 | 14,213 | -0.07(-0.13%) |
Feb 27, 2017 | 53.30 | 53.37 | 53.18 | 53.29 | 6,603 | -0.03(-0.05%) |
Feb 24, 2017 | 53.20 | 53.36 | 53.15 | 53.31 | 9,601 | -0.26(-0.48%) |
Feb 23, 2017 | 53.46 | 53.62 | 53.31 | 53.57 | 9,342 | +0.22(+0.42%) |
Feb 22, 2017 | 53.20 | 53.35 | 53.19 | 53.35 | 7,010 | +0.09(+0.16%) |
Feb 21, 2017 | 53.13 | 53.30 | 53.10 | 53.26 | 9,710 | +0.37(+0.69%) |
Feb 17, 2017 | 52.90 | 52.90 | 52.90 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.77 | 53.11 | 52.72 | 53.10 | 14,915 | +0.23(+0.43%) |
Feb 15, 2017 | 52.82 | 52.87 | 52.49 | 52.87 | 13,675 | -0.17(-0.31%) |
Feb 14, 2017 | 52.78 | 53.11 | 52.78 | 53.04 | 27,212 | +0.24(+0.46%) |
Feb 13, 2017 | 52.48 | 52.96 | 52.48 | 52.79 | 33,209 | +0.46(+0.88%) |
Feb 10, 2017 | 52.14 | 52.50 | 52.14 | 52.34 | 32,021 | +0.25(+0.48%) |
Feb 09, 2017 | 51.59 | 52.11 | 51.59 | 52.08 | 13,101 | +0.59(+1.14%) |
Feb 08, 2017 | 51.92 | 51.92 | 51.24 | 51.50 | 10,374 | -0.10(-0.18%) |
Feb 07, 2017 | 51.81 | 51.81 | 51.59 | 51.59 | 5,423 | -0.09(-0.17%) |
Feb 06, 2017 | 51.48 | 51.82 | 51.48 | 51.68 | 18,613 | -0.03(-0.05%) |
Feb 03, 2017 | 51.78 | 51.79 | 51.51 | 51.70 | 16,238 | +0.49(+0.96%) |
Feb 02, 2017 | 51.02 | 51.49 | 50.92 | 51.21 | 37,480 | -0.11(-0.22%) |