Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.50 | 52.72 | 52.41 | 52.71 | 11,057 | +0.28(+0.54%) |
Apr 27, 2017 | 52.33 | 52.50 | 52.28 | 52.43 | 15,396 | +0.12(+0.23%) |
Apr 26, 2017 | 52.15 | 52.50 | 52.15 | 52.31 | 8,926 | +0.28(+0.54%) |
Apr 25, 2017 | 52.33 | 52.41 | 51.98 | 52.03 | 19,075 | -0.32(-0.61%) |
Apr 24, 2017 | 52.26 | 52.46 | 52.14 | 52.35 | 6,020 | +0.08(+0.15%) |
Apr 21, 2017 | 52.43 | 52.54 | 52.27 | 52.27 | 17,678 | -0.21(-0.41%) |
Apr 20, 2017 | 52.59 | 52.63 | 52.47 | 52.48 | 4,217 | -0.23(-0.43%) |
Apr 19, 2017 | 52.95 | 52.95 | 52.68 | 52.71 | 35,341 | -0.45(-0.84%) |
Apr 18, 2017 | 53.04 | 53.24 | 52.92 | 53.16 | 131,386 | +0.43(+0.81%) |
Apr 17, 2017 | 52.89 | 52.93 | 52.61 | 52.74 | 20,055 | -0.20(-0.37%) |
Apr 13, 2017 | 53.10 | 53.15 | 52.93 | 52.93 | 8,924 | +0.09(+0.18%) |
Apr 12, 2017 | 52.52 | 52.92 | 52.48 | 52.84 | 84,658 | +0.37(+0.71%) |
Apr 11, 2017 | 52.35 | 52.58 | 52.25 | 52.47 | 64,092 | +0.25(+0.48%) |
Apr 10, 2017 | 52.41 | 52.47 | 52.16 | 52.22 | 12,249 | +0.09(+0.18%) |
Apr 07, 2017 | 52.63 | 52.64 | 52.11 | 52.12 | 10,841 | -0.37(-0.71%) |
Apr 06, 2017 | 52.58 | 52.58 | 52.22 | 52.49 | 25,258 | -0.09(-0.17%) |
Apr 05, 2017 | 52.19 | 52.64 | 52.19 | 52.58 | 6,065 | +0.30(+0.57%) |
Apr 04, 2017 | 52.35 | 52.44 | 52.15 | 52.28 | 21,931 | -0.20(-0.39%) |
Apr 03, 2017 | 52.12 | 52.65 | 52.12 | 52.48 | 13,814 | +0.33(+0.63%) |
Mar 31, 2017 | 51.70 | 52.15 | 51.69 | 52.15 | 6,349 | +0.36(+0.70%) |
Mar 30, 2017 | 52.17 | 52.19 | 51.70 | 51.79 | 13,927 | -0.57(-1.09%) |
Mar 29, 2017 | 52.08 | 52.40 | 52.08 | 52.37 | 16,143 | +0.40(+0.77%) |
Mar 28, 2017 | 52.47 | 52.47 | 51.86 | 51.97 | 12,640 | -0.41(-0.78%) |
Mar 27, 2017 | 52.59 | 52.59 | 52.33 | 52.37 | 16,246 | +0.17(+0.33%) |
Mar 24, 2017 | 51.67 | 52.40 | 51.67 | 52.20 | 47,027 | +0.56(+1.09%) |
Mar 23, 2017 | 51.69 | 51.69 | 51.54 | 51.64 | 11,468 | -0.01(-0.02%) |
Mar 22, 2017 | 51.60 | 51.84 | 51.47 | 51.65 | 11,621 | +0.23(+0.44%) |
Mar 21, 2017 | 51.28 | 51.73 | 51.28 | 51.42 | 9,004 | +0.24(+0.46%) |
Mar 20, 2017 | 51.05 | 51.29 | 51.00 | 51.19 | 14,850 | +0.08(+0.16%) |
Mar 17, 2017 | 51.12 | 51.20 | 51.06 | 51.10 | 14,516 | +0.16(+0.31%) |
Mar 16, 2017 | 51.15 | 51.15 | 50.86 | 50.94 | 13,426 | -0.10(-0.20%) |
Mar 15, 2017 | 50.51 | 51.20 | 50.29 | 51.05 | 21,560 | +0.83(+1.65%) |
Mar 14, 2017 | 50.08 | 50.34 | 50.08 | 50.22 | 8,926 | +0.05(+0.10%) |
Mar 13, 2017 | 50.31 | 50.50 | 50.00 | 50.17 | 30,727 | -0.28(-0.56%) |
Mar 10, 2017 | 50.18 | 50.45 | 50.07 | 50.45 | 6,853 | +0.28(+0.57%) |
Mar 09, 2017 | 50.35 | 50.35 | 50.10 | 50.17 | 10,062 | -0.13(-0.25%) |
Mar 08, 2017 | 50.63 | 50.93 | 50.27 | 50.29 | 24,660 | -0.72(-1.41%) |
Mar 07, 2017 | 51.05 | 51.07 | 50.91 | 51.01 | 7,055 | -0.15(-0.30%) |
Mar 06, 2017 | 51.50 | 51.50 | 51.16 | 51.16 | 21,554 | -0.38(-0.75%) |
Mar 03, 2017 | 51.45 | 51.57 | 51.09 | 51.55 | 18,473 | +0.18(+0.35%) |
Mar 02, 2017 | 51.81 | 51.81 | 51.18 | 51.37 | 27,334 | -0.34(-0.65%) |
Mar 01, 2017 | 51.63 | 51.82 | 51.26 | 51.71 | 20,069 | -0.78(-1.48%) |
Feb 28, 2017 | 52.29 | 52.63 | 52.29 | 52.48 | 7,671 | +0.18(+0.35%) |
Feb 27, 2017 | 52.60 | 52.62 | 52.28 | 52.30 | 7,329 | -0.22(-0.42%) |
Feb 24, 2017 | 52.33 | 52.63 | 52.32 | 52.52 | 55,048 | +0.40(+0.77%) |
Feb 23, 2017 | 52.17 | 52.17 | 52.03 | 52.12 | 10,500 | +0.20(+0.38%) |
Feb 22, 2017 | 52.02 | 52.02 | 51.52 | 51.93 | 4,833 | +0.20(+0.39%) |
Feb 21, 2017 | 51.80 | 51.86 | 51.64 | 51.72 | 77,482 | -0.02(-0.03%) |
Feb 17, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.32(+0.63%) | |
Feb 16, 2017 | 52.00 | 52.40 | 51.42 | 51.42 | 39,776 | -0.35(-0.67%) |
Feb 15, 2017 | 51.46 | 51.78 | 51.46 | 51.76 | 8,449 | +0.18(+0.35%) |
Feb 14, 2017 | 52.02 | 52.80 | 51.28 | 51.58 | 15,837 | -0.34(-0.65%) |
Feb 13, 2017 | 51.97 | 52.01 | 51.78 | 51.92 | 15,449 | -0.09(-0.17%) |
Feb 10, 2017 | 51.70 | 52.07 | 51.70 | 52.00 | 23,439 | +0.29(+0.56%) |
Feb 09, 2017 | 51.81 | 51.83 | 51.53 | 51.71 | 17,572 | -0.30(-0.57%) |
Feb 08, 2017 | 51.68 | 52.03 | 51.68 | 52.01 | 30,829 | +0.75(+1.47%) |
Feb 07, 2017 | 51.13 | 51.53 | 50.97 | 51.26 | 32,284 | +0.20(+0.38%) |
Feb 06, 2017 | 51.17 | 51.17 | 50.77 | 51.06 | 32,228 | +0.16(+0.32%) |
Feb 03, 2017 | 51.20 | 51.42 | 50.64 | 50.90 | 18,181 | -0.18(-0.35%) |
Feb 02, 2017 | 51.66 | 51.69 | 51.04 | 51.08 | 29,050 | -0.13(-0.26%) |