Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.84 | 53.84 | 53.54 | 53.56 | 40,175 | -0.14(-0.26%) |
Apr 27, 2017 | 53.72 | 53.78 | 53.58 | 53.70 | 60,563 | +0.04(+0.07%) |
Apr 26, 2017 | 53.68 | 53.91 | 53.67 | 53.67 | 53,087 | -0.03(-0.05%) |
Apr 25, 2017 | 53.55 | 53.75 | 53.51 | 53.69 | 67,576 | +0.35(+0.66%) |
Apr 24, 2017 | 53.33 | 53.43 | 53.25 | 53.34 | 56,776 | +0.48(+0.91%) |
Apr 21, 2017 | 52.95 | 52.95 | 52.70 | 52.86 | 77,983 | -0.14(-0.26%) |
Apr 20, 2017 | 52.69 | 53.04 | 52.61 | 53.00 | 51,687 | +0.47(+0.90%) |
Apr 19, 2017 | 52.76 | 52.85 | 52.48 | 52.53 | 84,707 | -0.07(-0.13%) |
Apr 18, 2017 | 52.56 | 52.65 | 52.43 | 52.60 | 80,035 | -0.10(-0.19%) |
Apr 17, 2017 | 52.32 | 52.71 | 52.31 | 52.69 | 70,453 | +0.43(+0.82%) |
Apr 13, 2017 | 52.54 | 52.68 | 52.26 | 52.26 | 30,034 | -0.35(-0.66%) |
Apr 12, 2017 | 52.81 | 52.81 | 52.57 | 52.61 | 35,617 | -0.26(-0.50%) |
Apr 11, 2017 | 52.86 | 52.88 | 52.50 | 52.88 | 64,317 | -0.03(-0.06%) |
Apr 10, 2017 | 52.92 | 53.09 | 52.86 | 52.91 | 31,296 | +0.08(+0.14%) |
Apr 07, 2017 | 52.83 | 53.00 | 52.77 | 52.83 | 37,053 | -0.07(-0.14%) |
Apr 06, 2017 | 52.79 | 53.00 | 52.75 | 52.91 | 29,175 | +0.17(+0.31%) |
Apr 05, 2017 | 53.12 | 53.31 | 52.69 | 52.74 | 74,053 | -0.19(-0.36%) |
Apr 04, 2017 | 52.82 | 52.94 | 52.76 | 52.93 | 175,406 | +0.03(+0.06%) |
Apr 03, 2017 | 53.08 | 53.08 | 52.63 | 52.90 | 140,815 | -0.12(-0.23%) |
Mar 31, 2017 | 53.05 | 53.16 | 53.01 | 53.02 | 49,867 | -0.10(-0.19%) |
Mar 30, 2017 | 52.98 | 53.15 | 52.96 | 53.12 | 35,141 | +0.17(+0.31%) |
Mar 29, 2017 | 52.84 | 52.99 | 52.75 | 52.95 | 41,697 | +0.05(+0.09%) |
Mar 28, 2017 | 52.44 | 52.95 | 52.38 | 52.91 | 32,456 | +0.42(+0.79%) |
Mar 27, 2017 | 52.09 | 52.56 | 52.00 | 52.49 | 89,273 | -0.03(-0.06%) |
Mar 24, 2017 | 52.66 | 52.79 | 52.38 | 52.52 | 52,782 | -0.03(-0.07%) |
Mar 23, 2017 | 52.52 | 52.85 | 52.51 | 52.55 | 77,350 | -0.04(-0.08%) |
Mar 22, 2017 | 52.42 | 52.65 | 52.32 | 52.59 | 212,355 | +0.08(+0.15%) |
Mar 21, 2017 | 53.37 | 53.37 | 52.47 | 52.51 | 59,465 | -0.70(-1.32%) |
Mar 20, 2017 | 53.29 | 53.33 | 53.13 | 53.21 | 26,120 | -0.13(-0.24%) |
Mar 17, 2017 | 53.46 | 53.48 | 53.30 | 53.34 | 67,478 | -0.01(-0.02%) |
Mar 16, 2017 | 53.53 | 53.57 | 53.30 | 53.35 | 35,721 | -0.09(-0.17%) |
Mar 15, 2017 | 53.10 | 53.56 | 53.10 | 53.44 | 136,594 | +0.46(+0.86%) |
Mar 14, 2017 | 53.05 | 53.05 | 52.80 | 52.99 | 20,769 | -0.22(-0.42%) |
Mar 13, 2017 | 53.18 | 53.21 | 53.06 | 53.21 | 32,294 | +0.08(+0.16%) |
Mar 10, 2017 | 53.22 | 53.22 | 52.96 | 53.13 | 60,287 | +0.20(+0.38%) |
Mar 09, 2017 | 52.92 | 53.05 | 52.71 | 52.92 | 49,067 | +0.00(+0.01%) |
Mar 08, 2017 | 53.08 | 53.17 | 52.89 | 52.92 | 31,387 | -0.14(-0.27%) |
Mar 07, 2017 | 53.14 | 53.23 | 53.02 | 53.06 | 54,171 | -0.15(-0.28%) |
Mar 06, 2017 | 53.14 | 53.29 | 53.06 | 53.21 | 71,462 | -0.17(-0.32%) |
Mar 03, 2017 | 53.34 | 53.42 | 53.24 | 53.38 | 30,064 | -0.00(-0.01%) |
Mar 02, 2017 | 53.68 | 53.68 | 53.36 | 53.38 | 65,230 | -0.30(-0.56%) |
Mar 01, 2017 | 53.43 | 53.81 | 53.34 | 53.68 | 109,564 | +0.71(+1.33%) |
Feb 28, 2017 | 53.08 | 53.12 | 52.91 | 52.98 | 57,985 | -0.19(-0.35%) |
Feb 27, 2017 | 53.03 | 53.23 | 52.96 | 53.17 | 68,233 | +0.11(+0.21%) |
Feb 24, 2017 | 52.72 | 53.05 | 52.72 | 53.05 | 60,231 | +0.08(+0.16%) |
Feb 23, 2017 | 53.10 | 53.12 | 52.81 | 52.97 | 43,553 | -0.04(-0.08%) |
Feb 22, 2017 | 52.96 | 53.07 | 52.94 | 53.01 | 44,639 | -0.06(-0.11%) |
Feb 21, 2017 | 52.83 | 53.13 | 52.82 | 53.07 | 48,854 | +0.31(+0.59%) |
Feb 17, 2017 | 52.76 | 52.76 | 52.76 | 0 | +0.10(+0.19%) | |
Feb 16, 2017 | 52.70 | 52.77 | 52.53 | 52.66 | 44,113 | -0.07(-0.13%) |
Feb 15, 2017 | 52.39 | 52.78 | 52.36 | 52.73 | 82,582 | +0.26(+0.50%) |
Feb 14, 2017 | 52.17 | 52.49 | 52.12 | 52.47 | 306,144 | +0.24(+0.46%) |
Feb 13, 2017 | 52.09 | 52.32 | 52.09 | 52.22 | 55,870 | +0.25(+0.49%) |
Feb 10, 2017 | 51.88 | 52.04 | 51.84 | 51.97 | 145,028 | +0.18(+0.35%) |
Feb 09, 2017 | 51.49 | 51.84 | 51.49 | 51.79 | 151,254 | +0.33(+0.64%) |
Feb 08, 2017 | 51.33 | 51.46 | 51.22 | 51.46 | 364,817 | +0.10(+0.19%) |
Feb 07, 2017 | 51.47 | 51.52 | 51.32 | 51.36 | 30,836 | -0.00(-0.00%) |
Feb 06, 2017 | 51.40 | 51.48 | 51.31 | 51.36 | 151,084 | -0.13(-0.25%) |
Feb 03, 2017 | 51.31 | 51.53 | 51.27 | 51.49 | 64,896 | +0.41(+0.80%) |
Feb 02, 2017 | 51.03 | 51.17 | 50.93 | 51.08 | 26,525 | +0.02(+0.04%) |