Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.64 | 55.65 | 54.49 | 54.91 | 730,018 | -0.50(-0.90%) |
Apr 27, 2017 | 55.68 | 55.86 | 55.13 | 55.40 | 433,493 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,268 | +0.29(+0.53%) |
Apr 25, 2017 | 55.33 | 55.70 | 55.09 | 55.38 | 827,601 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.45 | 54.41 | 55.10 | 1,155,186 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,145 | +0.11(+0.21%) |
Apr 20, 2017 | 53.67 | 53.94 | 53.32 | 53.83 | 695,359 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.55 | 52.85 | 53.24 | 613,299 | +0.51(+0.97%) |
Apr 18, 2017 | 52.83 | 53.21 | 52.67 | 52.72 | 338,316 | -0.21(-0.39%) |
Apr 17, 2017 | 52.83 | 53.13 | 52.54 | 52.93 | 649,298 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.49 | 52.65 | 52.78 | 771,519 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,173 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,276 | +0.36(+0.67%) |
Apr 10, 2017 | 54.44 | 54.57 | 53.50 | 53.57 | 812,458 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.26 | 54.27 | 745,595 | -0.45(-0.81%) |
Apr 06, 2017 | 54.44 | 55.03 | 54.23 | 54.72 | 855,776 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,577 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.43 | 53.69 | 54.33 | 586,364 | +0.27(+0.49%) |
Apr 03, 2017 | 54.20 | 54.54 | 53.87 | 54.07 | 720,719 | -0.15(-0.28%) |
Mar 31, 2017 | 53.89 | 54.27 | 53.66 | 54.22 | 469,467 | +0.37(+0.68%) |
Mar 30, 2017 | 53.55 | 53.90 | 53.42 | 53.85 | 299,074 | +0.27(+0.50%) |
Mar 29, 2017 | 53.26 | 53.79 | 53.07 | 53.59 | 656,775 | +0.14(+0.26%) |
Mar 28, 2017 | 52.30 | 53.49 | 52.24 | 53.45 | 845,114 | +1.30(+2.49%) |
Mar 27, 2017 | 51.73 | 52.24 | 51.46 | 52.15 | 614,503 | -0.15(-0.28%) |
Mar 24, 2017 | 52.56 | 52.63 | 51.95 | 52.30 | 581,575 | -0.22(-0.42%) |
Mar 23, 2017 | 52.80 | 52.91 | 52.32 | 52.52 | 749,898 | -0.18(-0.34%) |
Mar 22, 2017 | 52.90 | 52.90 | 51.94 | 52.70 | 876,652 | +0.01(+0.02%) |
Mar 21, 2017 | 53.43 | 53.58 | 52.57 | 52.69 | 842,720 | -0.83(-1.55%) |
Mar 20, 2017 | 54.04 | 54.18 | 53.39 | 53.52 | 435,781 | -0.56(-1.04%) |
Mar 17, 2017 | 53.55 | 54.31 | 53.36 | 54.08 | 1,081,341 | +0.82(+1.54%) |
Mar 16, 2017 | 53.69 | 54.10 | 53.25 | 53.26 | 561,116 | -0.22(-0.42%) |
Mar 15, 2017 | 52.74 | 53.73 | 52.53 | 53.49 | 709,385 | +0.89(+1.69%) |
Mar 14, 2017 | 52.85 | 53.27 | 52.60 | 52.60 | 603,163 | -0.35(-0.66%) |
Mar 13, 2017 | 52.90 | 53.21 | 52.42 | 52.95 | 448,729 | -0.06(-0.11%) |
Mar 10, 2017 | 53.36 | 53.83 | 53.01 | 53.01 | 677,906 | +0.01(+0.02%) |
Mar 09, 2017 | 52.82 | 53.26 | 52.82 | 53.00 | 642,678 | +0.08(+0.15%) |
Mar 08, 2017 | 52.90 | 53.07 | 52.69 | 52.92 | 539,790 | +0.20(+0.37%) |
Mar 07, 2017 | 52.61 | 53.07 | 52.36 | 52.72 | 674,474 | -0.19(-0.36%) |
Mar 06, 2017 | 51.78 | 53.07 | 51.78 | 52.91 | 854,629 | +0.80(+1.54%) |
Mar 03, 2017 | 52.74 | 52.74 | 51.72 | 52.11 | 1,136,309 | -0.39(-0.75%) |
Mar 02, 2017 | 52.04 | 52.79 | 51.89 | 52.50 | 1,036,257 | +0.34(+0.65%) |
Mar 01, 2017 | 52.46 | 52.60 | 51.85 | 52.16 | 969,773 | +0.12(+0.23%) |
Feb 28, 2017 | 52.05 | 52.50 | 51.85 | 52.04 | 1,241,529 | +0.03(+0.05%) |
Feb 27, 2017 | 52.10 | 52.33 | 51.89 | 52.01 | 893,486 | -0.07(-0.13%) |
Feb 24, 2017 | 51.77 | 52.24 | 51.35 | 52.08 | 1,190,771 | -0.07(-0.13%) |
Feb 23, 2017 | 51.66 | 52.99 | 50.79 | 52.15 | 2,191,513 | +0.92(+1.80%) |
Feb 22, 2017 | 51.11 | 51.64 | 50.71 | 51.23 | 3,120,547 | -0.49(-0.94%) |
Feb 21, 2017 | 52.85 | 53.04 | 51.66 | 51.72 | 938,449 | -0.99(-1.88%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.74 | 52.95 | 52.10 | 52.52 | 772,943 | -0.15(-0.29%) |
Feb 15, 2017 | 53.10 | 53.10 | 52.28 | 52.67 | 588,590 | -0.41(-0.77%) |
Feb 14, 2017 | 52.67 | 53.10 | 52.53 | 53.08 | 433,586 | +0.09(+0.18%) |
Feb 13, 2017 | 53.38 | 53.64 | 52.88 | 52.99 | 476,192 | -0.33(-0.62%) |
Feb 10, 2017 | 52.30 | 53.47 | 52.30 | 53.32 | 806,981 | +1.01(+1.94%) |
Feb 09, 2017 | 51.04 | 52.50 | 50.72 | 52.30 | 1,284,168 | +1.24(+2.42%) |
Feb 08, 2017 | 50.51 | 51.43 | 50.36 | 51.07 | 844,507 | +0.43(+0.84%) |
Feb 07, 2017 | 50.87 | 51.59 | 50.51 | 50.64 | 943,782 | -0.02(-0.03%) |
Feb 06, 2017 | 50.67 | 51.55 | 50.48 | 50.66 | 765,241 | -0.12(-0.24%) |
Feb 03, 2017 | 50.91 | 51.34 | 50.56 | 50.78 | 867,499 | +0.25(+0.49%) |
Feb 02, 2017 | 50.35 | 50.92 | 50.10 | 50.53 | 617,613 | +0.26(+0.51%) |