Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.98 | 52.98 | 52.19 | 52.25 | 8,473 | -0.56(-1.05%) |
Apr 27, 2017 | 53.02 | 53.02 | 52.56 | 52.81 | 35,309 | -0.06(-0.11%) |
Apr 26, 2017 | 52.90 | 53.15 | 52.55 | 52.86 | 37,046 | +0.00(+0.00%) |
Apr 25, 2017 | 53.05 | 53.05 | 52.72 | 52.86 | 118,310 | +0.41(+0.77%) |
Apr 24, 2017 | 52.32 | 52.51 | 52.25 | 52.46 | 37,442 | +0.65(+1.25%) |
Apr 21, 2017 | 51.87 | 51.93 | 51.66 | 51.81 | 18,156 | -0.13(-0.25%) |
Apr 20, 2017 | 51.64 | 51.98 | 51.41 | 51.94 | 45,702 | +0.59(+1.14%) |
Apr 19, 2017 | 51.49 | 51.70 | 51.31 | 51.35 | 16,899 | +0.06(+0.12%) |
Apr 18, 2017 | 51.13 | 51.32 | 50.99 | 51.29 | 18,745 | -0.02(-0.04%) |
Apr 17, 2017 | 51.04 | 51.31 | 50.83 | 51.31 | 19,922 | +0.44(+0.87%) |
Apr 13, 2017 | 51.41 | 51.41 | 50.87 | 50.87 | 30,988 | -0.60(-1.17%) |
Apr 12, 2017 | 52.07 | 52.07 | 51.40 | 51.47 | 13,793 | -0.68(-1.30%) |
Apr 11, 2017 | 51.69 | 52.15 | 51.60 | 52.15 | 13,966 | +0.27(+0.53%) |
Apr 10, 2017 | 51.71 | 52.12 | 51.70 | 51.87 | 12,616 | +0.27(+0.53%) |
Apr 07, 2017 | 51.62 | 51.76 | 51.53 | 51.60 | 16,345 | -0.01(-0.02%) |
Apr 06, 2017 | 51.35 | 51.78 | 51.34 | 51.61 | 23,260 | +0.39(+0.75%) |
Apr 05, 2017 | 52.01 | 52.19 | 51.22 | 51.22 | 15,293 | -0.40(-0.78%) |
Apr 04, 2017 | 51.75 | 51.84 | 51.53 | 51.63 | 51,034 | -0.29(-0.55%) |
Apr 03, 2017 | 52.49 | 52.49 | 51.77 | 51.91 | 38,466 | -0.42(-0.80%) |
Mar 31, 2017 | 52.25 | 52.54 | 52.22 | 52.33 | 23,581 | +0.01(+0.02%) |
Mar 30, 2017 | 52.03 | 52.36 | 52.03 | 52.33 | 13,599 | +0.33(+0.63%) |
Mar 29, 2017 | 51.91 | 52.08 | 51.63 | 52.00 | 13,591 | +0.21(+0.40%) |
Mar 28, 2017 | 51.32 | 51.84 | 51.11 | 51.79 | 51,397 | +0.53(+1.03%) |
Mar 27, 2017 | 50.98 | 51.34 | 50.70 | 51.26 | 51,768 | -0.10(-0.20%) |
Mar 24, 2017 | 51.51 | 51.65 | 51.09 | 51.36 | 32,265 | -0.06(-0.11%) |
Mar 23, 2017 | 51.34 | 51.70 | 51.28 | 51.42 | 20,948 | +0.13(+0.26%) |
Mar 22, 2017 | 51.19 | 51.32 | 50.91 | 51.29 | 18,944 | +0.03(+0.06%) |
Mar 21, 2017 | 52.61 | 52.61 | 51.24 | 51.26 | 24,630 | -1.10(-2.10%) |
Mar 20, 2017 | 52.77 | 52.77 | 52.25 | 52.36 | 18,263 | -0.43(-0.81%) |
Mar 17, 2017 | 52.85 | 52.85 | 52.55 | 52.79 | 15,583 | +0.17(+0.32%) |
Mar 16, 2017 | 52.95 | 52.95 | 52.53 | 52.63 | 19,507 | -0.03(-0.05%) |
Mar 15, 2017 | 52.14 | 52.75 | 52.08 | 52.65 | 21,508 | +0.79(+1.52%) |
Mar 14, 2017 | 51.79 | 51.94 | 51.51 | 51.86 | 14,630 | -0.22(-0.42%) |
Mar 13, 2017 | 52.02 | 52.29 | 51.94 | 52.08 | 19,327 | +0.00(+0.00%) |
Mar 10, 2017 | 52.33 | 52.33 | 51.84 | 52.08 | 23,784 | +0.19(+0.36%) |
Mar 09, 2017 | 52.22 | 52.22 | 51.71 | 51.89 | 25,720 | -0.17(-0.33%) |
Mar 08, 2017 | 52.30 | 52.32 | 52.04 | 52.06 | 29,670 | -0.08(-0.16%) |
Mar 07, 2017 | 52.49 | 52.49 | 52.05 | 52.15 | 29,771 | -0.43(-0.82%) |
Mar 06, 2017 | 52.71 | 52.71 | 52.29 | 52.58 | 38,999 | -0.29(-0.55%) |
Mar 03, 2017 | 52.78 | 52.94 | 52.63 | 52.87 | 23,403 | +0.12(+0.23%) |
Mar 02, 2017 | 53.43 | 53.43 | 52.75 | 52.75 | 27,097 | -0.57(-1.06%) |
Mar 01, 2017 | 52.96 | 53.45 | 52.96 | 53.31 | 54,585 | +0.98(+1.87%) |
Feb 28, 2017 | 53.03 | 53.03 | 52.27 | 52.34 | 23,672 | -0.74(-1.40%) |
Feb 27, 2017 | 52.71 | 53.11 | 52.67 | 53.08 | 23,826 | +0.36(+0.68%) |
Feb 24, 2017 | 52.39 | 52.73 | 52.28 | 52.72 | 20,079 | +0.07(+0.14%) |
Feb 23, 2017 | 53.33 | 53.33 | 52.61 | 52.65 | 222,242 | -0.48(-0.90%) |
Feb 22, 2017 | 53.19 | 53.30 | 52.97 | 53.13 | 25,102 | -0.18(-0.34%) |
Feb 21, 2017 | 53.07 | 53.34 | 52.98 | 53.30 | 37,934 | +0.56(+1.05%) |
Feb 17, 2017 | 52.75 | 52.75 | 52.75 | 0 | -0.09(-0.18%) | |
Feb 16, 2017 | 53.10 | 53.10 | 52.65 | 52.84 | 25,330 | -0.35(-0.66%) |
Feb 15, 2017 | 53.85 | 54.67 | 52.88 | 53.19 | 30,690 | +0.06(+0.11%) |
Feb 14, 2017 | 52.94 | 53.16 | 52.74 | 53.13 | 46,612 | +0.11(+0.20%) |
Feb 13, 2017 | 53.14 | 53.19 | 52.97 | 53.03 | 60,061 | +0.09(+0.17%) |
Feb 10, 2017 | 52.80 | 53.01 | 52.74 | 52.94 | 32,069 | +0.26(+0.49%) |
Feb 09, 2017 | 52.30 | 52.72 | 52.30 | 52.68 | 73,879 | +0.64(+1.22%) |
Feb 08, 2017 | 51.98 | 52.08 | 51.64 | 52.04 | 37,648 | +0.11(+0.22%) |
Feb 07, 2017 | 52.31 | 52.36 | 51.76 | 51.93 | 66,633 | -0.24(-0.45%) |
Feb 06, 2017 | 52.26 | 52.50 | 52.03 | 52.16 | 23,737 | -0.27(-0.52%) |
Feb 03, 2017 | 52.18 | 52.48 | 52.08 | 52.44 | 41,742 | +0.60(+1.16%) |
Feb 02, 2017 | 51.86 | 52.04 | 51.65 | 51.84 | 40,982 | +0.03(+0.05%) |