Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.76 | 54.92 | 53.65 | 53.93 | 18,108 | -0.79(-1.45%) |
Apr 27, 2017 | 55.12 | 55.69 | 54.56 | 54.72 | 19,303 | -0.36(-0.65%) |
Apr 26, 2017 | 55.64 | 56.10 | 54.85 | 55.08 | 25,507 | -0.74(-1.32%) |
Apr 25, 2017 | 54.71 | 56.13 | 54.39 | 55.81 | 37,293 | +1.31(+2.41%) |
Apr 24, 2017 | 54.70 | 54.78 | 53.99 | 54.50 | 23,709 | +0.32(+0.59%) |
Apr 21, 2017 | 53.97 | 54.34 | 53.86 | 54.18 | 21,491 | +0.46(+0.86%) |
Apr 20, 2017 | 53.65 | 53.88 | 53.34 | 53.72 | 26,708 | +0.24(+0.45%) |
Apr 19, 2017 | 54.42 | 54.63 | 53.11 | 53.48 | 22,676 | -0.57(-1.05%) |
Apr 18, 2017 | 53.26 | 54.05 | 52.22 | 54.05 | 19,756 | +0.66(+1.24%) |
Apr 17, 2017 | 52.89 | 53.54 | 52.89 | 53.39 | 22,086 | +0.57(+1.08%) |
Apr 13, 2017 | 52.20 | 53.40 | 52.15 | 52.82 | 22,513 | +0.39(+0.75%) |
Apr 12, 2017 | 53.06 | 53.25 | 52.05 | 52.43 | 16,165 | -0.81(-1.52%) |
Apr 11, 2017 | 53.61 | 54.44 | 52.72 | 53.24 | 12,335 | -0.40(-0.75%) |
Apr 10, 2017 | 54.03 | 54.72 | 53.05 | 53.64 | 23,357 | -0.36(-0.66%) |
Apr 07, 2017 | 52.53 | 54.79 | 51.67 | 54.00 | 43,810 | +1.47(+2.80%) |
Apr 06, 2017 | 53.37 | 53.37 | 52.06 | 52.53 | 53,508 | -0.81(-1.53%) |
Apr 05, 2017 | 55.11 | 55.11 | 53.16 | 53.34 | 43,402 | -1.63(-2.96%) |
Apr 04, 2017 | 54.20 | 55.24 | 54.20 | 54.97 | 45,472 | +0.94(+1.74%) |
Apr 03, 2017 | 54.84 | 55.21 | 53.00 | 54.03 | 39,275 | -0.81(-1.47%) |
Mar 31, 2017 | 54.29 | 54.98 | 53.67 | 54.84 | 27,561 | +0.53(+0.98%) |
Mar 30, 2017 | 53.65 | 54.69 | 52.81 | 54.31 | 32,321 | +1.26(+2.37%) |
Mar 29, 2017 | 53.42 | 54.87 | 52.63 | 53.05 | 41,403 | -0.52(-0.98%) |
Mar 28, 2017 | 53.22 | 53.63 | 51.43 | 53.58 | 59,891 | +0.27(+0.51%) |
Mar 27, 2017 | 53.60 | 55.24 | 53.11 | 53.30 | 29,299 | -0.34(-0.64%) |
Mar 24, 2017 | 53.69 | 54.65 | 53.32 | 53.65 | 61,486 | -0.24(-0.44%) |
Mar 23, 2017 | 53.22 | 54.32 | 53.22 | 53.89 | 24,459 | +0.79(+1.50%) |
Mar 22, 2017 | 53.53 | 53.53 | 52.59 | 53.09 | 30,291 | -0.23(-0.43%) |
Mar 21, 2017 | 55.03 | 55.64 | 53.07 | 53.32 | 39,355 | -1.16(-2.13%) |
Mar 20, 2017 | 53.52 | 54.92 | 53.52 | 54.48 | 94,961 | +1.08(+2.02%) |
Mar 17, 2017 | 53.40 | 53.87 | 53.00 | 53.40 | 49,131 | -0.09(-0.17%) |
Mar 16, 2017 | 54.28 | 55.31 | 53.32 | 53.50 | 40,258 | -0.79(-1.46%) |
Mar 15, 2017 | 53.83 | 54.81 | 53.42 | 54.29 | 27,827 | +0.30(+0.55%) |
Mar 14, 2017 | 54.88 | 55.05 | 53.81 | 53.99 | 25,522 | -0.97(-1.77%) |
Mar 13, 2017 | 54.32 | 55.56 | 54.27 | 54.97 | 25,588 | +0.79(+1.45%) |
Mar 10, 2017 | 55.71 | 56.01 | 53.65 | 54.18 | 34,524 | -1.30(-2.35%) |
Mar 09, 2017 | 56.62 | 57.16 | 55.21 | 55.48 | 28,758 | -1.05(-1.85%) |
Mar 08, 2017 | 56.31 | 57.95 | 56.30 | 56.53 | 32,392 | +0.34(+0.60%) |
Mar 07, 2017 | 54.98 | 58.52 | 54.69 | 56.19 | 91,044 | +1.13(+2.06%) |
Mar 06, 2017 | 52.13 | 55.47 | 51.00 | 55.06 | 62,765 | +2.93(+5.62%) |
Mar 03, 2017 | 51.80 | 52.60 | 50.83 | 52.13 | 30,158 | +0.32(+0.63%) |
Mar 02, 2017 | 52.26 | 52.66 | 51.48 | 51.81 | 25,396 | -0.45(-0.86%) |
Mar 01, 2017 | 52.09 | 52.69 | 51.90 | 52.26 | 27,496 | +0.35(+0.68%) |
Feb 28, 2017 | 52.82 | 52.82 | 51.37 | 51.91 | 43,176 | -0.84(-1.59%) |
Feb 27, 2017 | 52.52 | 52.94 | 52.52 | 52.75 | 25,612 | +0.23(+0.43%) |
Feb 24, 2017 | 52.75 | 52.78 | 52.06 | 52.52 | 17,095 | -0.23(-0.44%) |
Feb 23, 2017 | 52.79 | 53.04 | 52.01 | 52.75 | 40,519 | +0.28(+0.53%) |
Feb 22, 2017 | 50.93 | 53.26 | 50.34 | 52.48 | 31,043 | +1.77(+3.49%) |
Feb 21, 2017 | 49.97 | 50.87 | 49.79 | 50.71 | 27,471 | +1.06(+2.13%) |
Feb 17, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.20(+0.40%) | |
Feb 16, 2017 | 49.93 | 50.34 | 49.39 | 49.45 | 13,879 | -0.36(-0.73%) |
Feb 15, 2017 | 49.22 | 49.91 | 49.22 | 49.81 | 12,844 | +0.36(+0.74%) |
Feb 14, 2017 | 49.67 | 49.67 | 49.04 | 49.45 | 29,154 | -0.41(-0.82%) |
Feb 13, 2017 | 49.72 | 50.31 | 49.40 | 49.86 | 24,865 | +0.23(+0.47%) |
Feb 10, 2017 | 49.45 | 50.00 | 49.32 | 49.63 | 15,012 | +0.08(+0.16%) |
Feb 09, 2017 | 50.30 | 50.60 | 49.27 | 49.55 | 26,406 | -0.72(-1.44%) |
Feb 08, 2017 | 50.57 | 50.57 | 49.68 | 50.27 | 23,047 | -0.45(-0.89%) |
Feb 07, 2017 | 51.11 | 51.48 | 50.12 | 50.72 | 23,657 | -0.29(-0.57%) |
Feb 06, 2017 | 50.76 | 51.38 | 50.72 | 51.01 | 22,188 | +0.46(+0.92%) |
Feb 03, 2017 | 51.09 | 51.70 | 50.25 | 50.55 | 36,649 | -0.13(-0.26%) |
Feb 02, 2017 | 52.74 | 52.81 | 50.25 | 50.68 | 29,542 | -1.40(-2.70%) |