Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.03 | 55.36 | 54.32 | 54.40 | 836,016 | -0.66(-1.20%) |
Apr 27, 2017 | 55.23 | 55.49 | 54.98 | 55.06 | 411,969 | +0.07(+0.13%) |
Apr 26, 2017 | 54.72 | 55.36 | 54.27 | 54.99 | 784,939 | +0.37(+0.67%) |
Apr 25, 2017 | 54.32 | 54.91 | 53.99 | 54.62 | 920,660 | +0.50(+0.92%) |
Apr 24, 2017 | 53.97 | 54.31 | 53.80 | 54.12 | 917,838 | +0.95(+1.78%) |
Apr 21, 2017 | 53.56 | 53.68 | 53.16 | 53.18 | 598,400 | -0.39(-0.72%) |
Apr 20, 2017 | 53.28 | 53.61 | 52.95 | 53.56 | 750,300 | +0.49(+0.92%) |
Apr 19, 2017 | 53.18 | 53.37 | 53.02 | 53.07 | 670,904 | +0.23(+0.44%) |
Apr 18, 2017 | 52.63 | 52.99 | 52.45 | 52.84 | 594,629 | +0.24(+0.46%) |
Apr 17, 2017 | 52.38 | 52.63 | 52.24 | 52.61 | 470,907 | +0.33(+0.63%) |
Apr 13, 2017 | 52.25 | 52.72 | 52.08 | 52.27 | 543,582 | +0.06(+0.12%) |
Apr 12, 2017 | 53.11 | 53.19 | 52.09 | 52.21 | 807,949 | -0.75(-1.41%) |
Apr 11, 2017 | 52.91 | 53.07 | 52.36 | 52.96 | 789,760 | -0.11(-0.21%) |
Apr 10, 2017 | 53.48 | 53.88 | 53.01 | 53.07 | 761,309 | -0.28(-0.52%) |
Apr 07, 2017 | 53.30 | 53.68 | 53.13 | 53.34 | 1,446,551 | -0.03(-0.05%) |
Apr 06, 2017 | 52.92 | 53.43 | 52.61 | 53.37 | 820,058 | +0.64(+1.20%) |
Apr 05, 2017 | 53.52 | 53.60 | 52.67 | 52.73 | 842,135 | -0.57(-1.07%) |
Apr 04, 2017 | 53.02 | 53.48 | 52.87 | 53.30 | 1,006,326 | +0.23(+0.43%) |
Apr 03, 2017 | 53.40 | 53.41 | 52.83 | 53.07 | 646,223 | -0.06(-0.10%) |
Mar 31, 2017 | 52.68 | 53.46 | 52.60 | 53.13 | 953,139 | +0.30(+0.58%) |
Mar 30, 2017 | 52.58 | 52.92 | 52.55 | 52.83 | 574,508 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.46 | 1,107,488 | +0.11(+0.21%) |
Mar 28, 2017 | 52.47 | 52.72 | 52.00 | 52.35 | 1,475,672 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.65 | 52.42 | 1,358,248 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.74 | 52.84 | 53.06 | 582,637 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.31 | 53.23 | 53.48 | 962,289 | +0.03(+0.05%) |
Mar 22, 2017 | 53.40 | 53.90 | 53.09 | 53.45 | 956,744 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.50 | 53.29 | 53.35 | 1,156,556 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.99 | 1,074,569 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.27 | 55.57 | 1,962,262 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.16 | 55.16 | 55.79 | 927,840 | +0.51(+0.92%) |
Mar 15, 2017 | 54.77 | 55.38 | 54.77 | 55.28 | 747,419 | +0.58(+1.06%) |
Mar 14, 2017 | 54.44 | 54.78 | 54.01 | 54.70 | 779,833 | +0.14(+0.25%) |
Mar 13, 2017 | 54.45 | 54.69 | 54.04 | 54.57 | 985,246 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,655 | -0.31(-0.57%) |
Mar 09, 2017 | 54.65 | 55.09 | 54.31 | 54.81 | 1,476,480 | +0.35(+0.64%) |
Mar 08, 2017 | 54.79 | 55.10 | 54.42 | 54.46 | 935,315 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.76 | 1,010,302 | +0.00(+0.00%) |
Mar 06, 2017 | 54.66 | 55.07 | 54.25 | 54.76 | 1,049,890 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.12 | 54.47 | 54.63 | 905,533 | -0.30(-0.55%) |
Mar 02, 2017 | 54.81 | 55.29 | 54.58 | 54.93 | 838,317 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.35 | 54.24 | 55.04 | 920,972 | +0.81(+1.49%) |
Feb 28, 2017 | 54.77 | 55.02 | 54.01 | 54.23 | 1,135,811 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.78 | 54.20 | 54.70 | 812,094 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.23 | 54.67 | 676,294 | +0.06(+0.10%) |
Feb 23, 2017 | 55.15 | 55.40 | 54.42 | 54.61 | 486,052 | -0.54(-0.98%) |
Feb 22, 2017 | 54.79 | 55.25 | 54.70 | 55.16 | 1,218,057 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.55 | 54.62 | 54.76 | 1,331,169 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.07(+1.97%) | |
Feb 16, 2017 | 54.59 | 54.68 | 53.69 | 54.02 | 1,094,420 | -0.39(-0.71%) |
Feb 15, 2017 | 54.68 | 54.71 | 54.27 | 54.40 | 1,298,121 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.09 | 54.52 | 945,202 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.67 | 53.91 | 54.41 | 989,051 | +0.51(+0.94%) |
Feb 10, 2017 | 53.68 | 54.62 | 53.59 | 53.91 | 1,414,996 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.78 | 52.48 | 53.53 | 1,189,367 | +1.05(+1.99%) |
Feb 08, 2017 | 52.57 | 53.36 | 52.29 | 52.48 | 2,388,121 | +0.21(+0.40%) |
Feb 07, 2017 | 49.98 | 52.54 | 49.42 | 52.27 | 2,480,652 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.16 | 48.76 | 49.03 | 1,129,600 | +0.05(+0.09%) |
Feb 03, 2017 | 48.64 | 49.10 | 48.53 | 48.98 | 1,240,363 | +0.50(+1.02%) |
Feb 02, 2017 | 48.40 | 48.77 | 48.05 | 48.49 | 1,150,247 | -0.06(-0.13%) |