Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.60 | 54.34 | 51.25 | 52.95 | 1,461,765 | -0.11(-0.20%) |
Apr 27, 2017 | 52.77 | 53.25 | 52.50 | 53.06 | 1,620,460 | +0.29(+0.55%) |
Apr 26, 2017 | 52.06 | 53.02 | 52.06 | 52.77 | 1,038,495 | +0.71(+1.37%) |
Apr 25, 2017 | 51.51 | 52.69 | 51.18 | 52.06 | 1,482,222 | +1.17(+2.29%) |
Apr 24, 2017 | 50.15 | 51.22 | 50.15 | 50.89 | 655,165 | +1.66(+3.38%) |
Apr 21, 2017 | 49.83 | 49.83 | 49.11 | 49.23 | 405,034 | -0.50(-1.00%) |
Apr 20, 2017 | 48.89 | 50.10 | 48.57 | 49.72 | 1,068,983 | +1.02(+2.09%) |
Apr 19, 2017 | 48.92 | 49.19 | 48.37 | 48.71 | 823,285 | -0.03(-0.07%) |
Apr 18, 2017 | 48.38 | 48.97 | 48.33 | 48.74 | 532,109 | -0.02(-0.05%) |
Apr 17, 2017 | 48.24 | 48.79 | 48.02 | 48.76 | 360,363 | +0.74(+1.55%) |
Apr 13, 2017 | 48.83 | 48.85 | 48.00 | 48.02 | 630,723 | -0.70(-1.43%) |
Apr 12, 2017 | 50.30 | 50.49 | 48.60 | 48.71 | 756,900 | -1.58(-3.14%) |
Apr 11, 2017 | 50.41 | 50.50 | 49.48 | 50.29 | 874,963 | -0.25(-0.49%) |
Apr 10, 2017 | 50.48 | 50.77 | 50.29 | 50.54 | 670,527 | +0.11(+0.21%) |
Apr 07, 2017 | 50.59 | 51.15 | 50.41 | 50.44 | 433,539 | -0.36(-0.70%) |
Apr 06, 2017 | 50.15 | 50.92 | 50.09 | 50.79 | 497,444 | +0.71(+1.42%) |
Apr 05, 2017 | 50.44 | 50.87 | 49.82 | 50.08 | 761,423 | -0.06(-0.12%) |
Apr 04, 2017 | 49.99 | 50.46 | 49.90 | 50.14 | 537,249 | +0.08(+0.17%) |
Apr 03, 2017 | 49.96 | 50.11 | 49.53 | 50.05 | 903,040 | +0.26(+0.52%) |
Mar 31, 2017 | 49.79 | 50.17 | 49.69 | 49.80 | 313,758 | -0.15(-0.30%) |
Mar 30, 2017 | 49.50 | 50.05 | 49.50 | 49.95 | 253,256 | +0.42(+0.85%) |
Mar 29, 2017 | 48.98 | 49.69 | 48.70 | 49.53 | 521,110 | +0.57(+1.17%) |
Mar 28, 2017 | 48.31 | 49.03 | 48.16 | 48.95 | 455,819 | +0.64(+1.32%) |
Mar 27, 2017 | 48.28 | 48.42 | 47.99 | 48.32 | 565,522 | -0.67(-1.37%) |
Mar 24, 2017 | 49.43 | 49.77 | 48.79 | 48.99 | 318,325 | -0.42(-0.85%) |
Mar 23, 2017 | 49.57 | 49.91 | 49.23 | 49.41 | 372,993 | -0.15(-0.30%) |
Mar 22, 2017 | 49.31 | 49.63 | 49.08 | 49.56 | 424,461 | +0.25(+0.50%) |
Mar 21, 2017 | 50.44 | 50.73 | 49.26 | 49.31 | 617,140 | -1.01(-2.01%) |
Mar 20, 2017 | 50.48 | 50.48 | 50.02 | 50.32 | 521,269 | -0.12(-0.23%) |
Mar 17, 2017 | 50.19 | 50.76 | 50.08 | 50.44 | 1,094,137 | +0.22(+0.45%) |
Mar 16, 2017 | 50.27 | 50.47 | 50.10 | 50.21 | 402,178 | -0.01(-0.02%) |
Mar 15, 2017 | 49.38 | 50.37 | 49.14 | 50.22 | 901,370 | +1.14(+2.33%) |
Mar 14, 2017 | 48.95 | 49.10 | 48.44 | 49.08 | 641,893 | +0.04(+0.08%) |
Mar 13, 2017 | 49.43 | 49.48 | 48.99 | 49.04 | 765,322 | -0.21(-0.42%) |
Mar 10, 2017 | 49.28 | 49.36 | 48.71 | 49.24 | 550,977 | +0.26(+0.54%) |
Mar 09, 2017 | 49.60 | 49.75 | 48.73 | 48.98 | 722,901 | -0.52(-1.05%) |
Mar 08, 2017 | 50.23 | 50.50 | 49.50 | 49.50 | 1,015,623 | -0.62(-1.24%) |
Mar 07, 2017 | 50.47 | 50.88 | 50.07 | 50.12 | 760,730 | -0.45(-0.88%) |
Mar 06, 2017 | 50.36 | 50.70 | 50.18 | 50.57 | 467,759 | -0.27(-0.54%) |
Mar 03, 2017 | 50.59 | 50.88 | 50.20 | 50.84 | 474,334 | +0.37(+0.74%) |
Mar 02, 2017 | 51.42 | 51.49 | 50.43 | 50.47 | 767,917 | -1.17(-2.26%) |
Mar 01, 2017 | 51.28 | 51.85 | 51.05 | 51.64 | 773,482 | +1.22(+2.43%) |
Feb 28, 2017 | 50.87 | 51.32 | 50.34 | 50.41 | 832,524 | -0.82(-1.60%) |
Feb 27, 2017 | 50.92 | 51.45 | 50.83 | 51.23 | 533,510 | +0.15(+0.29%) |
Feb 24, 2017 | 50.39 | 51.08 | 50.25 | 51.08 | 549,709 | +0.39(+0.77%) |
Feb 23, 2017 | 52.09 | 52.28 | 50.64 | 50.69 | 1,733,724 | -1.46(-2.79%) |
Feb 22, 2017 | 52.36 | 52.55 | 52.08 | 52.15 | 1,203,897 | -0.31(-0.58%) |
Feb 21, 2017 | 53.04 | 53.04 | 52.18 | 52.45 | 1,462,082 | -0.50(-0.94%) |
Feb 17, 2017 | 52.95 | 52.95 | 52.95 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 53.34 | 53.34 | 52.55 | 52.80 | 956,475 | -0.55(-1.04%) |
Feb 15, 2017 | 52.89 | 53.36 | 52.74 | 53.36 | 664,146 | +0.19(+0.36%) |
Feb 14, 2017 | 53.03 | 53.18 | 52.79 | 53.17 | 756,306 | +0.07(+0.12%) |
Feb 13, 2017 | 53.58 | 53.70 | 53.08 | 53.10 | 924,972 | -0.36(-0.67%) |
Feb 10, 2017 | 53.29 | 53.50 | 52.88 | 53.46 | 670,037 | +0.35(+0.65%) |
Feb 09, 2017 | 53.18 | 53.26 | 52.72 | 53.11 | 2,356,709 | +0.19(+0.36%) |
Feb 08, 2017 | 52.85 | 53.08 | 52.52 | 52.92 | 1,252,737 | +0.08(+0.16%) |
Feb 07, 2017 | 52.64 | 52.99 | 51.61 | 52.84 | 1,657,496 | +0.73(+1.39%) |
Feb 06, 2017 | 52.09 | 52.30 | 51.85 | 52.11 | 1,485,601 | -0.06(-0.11%) |
Feb 03, 2017 | 51.97 | 52.20 | 51.68 | 52.17 | 422,123 | +0.64(+1.25%) |
Feb 02, 2017 | 51.60 | 51.72 | 51.04 | 51.52 | 1,097,876 | +0.01(+0.02%) |