Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.46 | 59.10 | 57.78 | 57.83 | 143,610 | -0.26(-0.45%) |
Apr 27, 2017 | 59.55 | 59.55 | 57.75 | 58.09 | 103,627 | -1.11(-1.88%) |
Apr 26, 2017 | 58.40 | 60.52 | 58.40 | 59.21 | 120,920 | +0.64(+1.10%) |
Apr 25, 2017 | 59.12 | 60.93 | 58.48 | 58.57 | 107,424 | +0.33(+0.57%) |
Apr 24, 2017 | 56.55 | 60.53 | 56.38 | 58.23 | 132,058 | +3.34(+6.09%) |
Apr 21, 2017 | 54.03 | 55.11 | 54.03 | 54.89 | 71,003 | +0.51(+0.94%) |
Apr 20, 2017 | 52.71 | 54.45 | 52.70 | 54.38 | 89,994 | +2.04(+3.90%) |
Apr 19, 2017 | 51.58 | 52.36 | 51.58 | 52.33 | 81,924 | +1.19(+2.32%) |
Apr 18, 2017 | 50.80 | 51.20 | 50.55 | 51.15 | 43,439 | -0.02(-0.03%) |
Apr 17, 2017 | 50.28 | 51.19 | 49.84 | 51.16 | 53,274 | +1.26(+2.53%) |
Apr 13, 2017 | 50.89 | 51.25 | 49.90 | 49.90 | 73,762 | -1.22(-2.39%) |
Apr 12, 2017 | 52.06 | 52.06 | 50.84 | 51.12 | 48,494 | -0.81(-1.55%) |
Apr 11, 2017 | 50.93 | 51.98 | 50.71 | 51.93 | 55,029 | +0.82(+1.61%) |
Apr 10, 2017 | 51.78 | 50.65 | 51.11 | 63,431 | -0.14(-0.27%) | |
Apr 07, 2017 | 51.22 | 51.60 | 50.73 | 51.24 | 110,766 | -0.05(-0.09%) |
Apr 06, 2017 | 50.81 | 51.36 | 50.58 | 51.29 | 61,064 | +0.55(+1.08%) |
Apr 05, 2017 | 51.95 | 52.15 | 50.69 | 50.74 | 70,849 | -0.67(-1.30%) |
Apr 04, 2017 | 50.95 | 52.20 | 50.95 | 51.41 | 55,916 | +0.10(+0.20%) |
Apr 03, 2017 | 52.41 | 52.69 | 50.99 | 51.31 | 70,036 | -0.78(-1.50%) |
Mar 31, 2017 | 52.39 | 52.39 | 51.89 | 52.09 | 91,025 | -0.24(-0.46%) |
Mar 30, 2017 | 50.60 | 52.58 | 50.13 | 52.33 | 83,946 | +1.90(+3.76%) |
Mar 29, 2017 | 50.66 | 50.77 | 50.19 | 50.44 | 28,327 | -0.18(-0.35%) |
Mar 28, 2017 | 50.10 | 50.73 | 49.27 | 50.61 | 57,125 | +0.45(+0.90%) |
Mar 27, 2017 | 49.43 | 50.28 | 48.39 | 50.16 | 58,493 | -0.07(-0.14%) |
Mar 24, 2017 | 50.42 | 50.60 | 49.80 | 50.23 | 58,183 | +0.21(+0.42%) |
Mar 23, 2017 | 49.22 | 50.44 | 49.22 | 50.02 | 56,397 | +0.86(+1.74%) |
Mar 22, 2017 | 49.08 | 49.53 | 48.22 | 49.17 | 102,121 | -0.26(-0.52%) |
Mar 21, 2017 | 52.75 | 52.75 | 49.39 | 49.43 | 70,568 | -3.14(-5.98%) |
Mar 20, 2017 | 53.25 | 53.38 | 52.41 | 52.57 | 42,339 | -0.69(-1.30%) |
Mar 17, 2017 | 53.10 | 53.67 | 52.38 | 53.26 | 391,058 | -0.08(-0.15%) |
Mar 16, 2017 | 52.89 | 53.51 | 52.89 | 53.34 | 57,358 | +0.67(+1.27%) |
Mar 15, 2017 | 53.06 | 53.51 | 52.51 | 52.67 | 67,497 | -0.15(-0.28%) |
Mar 14, 2017 | 52.44 | 52.98 | 51.87 | 52.82 | 54,095 | +0.17(+0.32%) |
Mar 13, 2017 | 52.38 | 52.93 | 52.32 | 52.65 | 42,234 | +0.37(+0.71%) |
Mar 10, 2017 | 53.05 | 53.15 | 51.87 | 52.28 | 46,215 | -0.25(-0.48%) |
Mar 09, 2017 | 52.55 | 53.25 | 52.41 | 52.53 | 32,784 | -0.02(-0.05%) |
Mar 08, 2017 | 53.70 | 53.70 | 52.43 | 52.55 | 50,131 | -0.78(-1.47%) |
Mar 07, 2017 | 53.58 | 53.71 | 53.21 | 53.34 | 30,936 | -0.30(-0.56%) |
Mar 06, 2017 | 53.72 | 53.84 | 53.09 | 53.63 | 30,237 | -0.24(-0.45%) |
Mar 03, 2017 | 53.96 | 53.96 | 53.43 | 53.88 | 45,697 | +0.18(+0.33%) |
Mar 02, 2017 | 55.02 | 55.05 | 53.63 | 53.70 | 67,909 | -1.18(-2.15%) |
Mar 01, 2017 | 53.68 | 54.98 | 53.67 | 54.88 | 87,991 | +1.96(+3.71%) |
Feb 28, 2017 | 53.54 | 53.87 | 52.78 | 52.92 | 79,255 | -0.81(-1.50%) |
Feb 27, 2017 | 53.57 | 54.13 | 53.33 | 53.72 | 81,178 | +0.12(+0.23%) |
Feb 24, 2017 | 53.28 | 54.46 | 53.17 | 53.60 | 60,763 | -0.02(-0.05%) |
Feb 23, 2017 | 54.09 | 54.18 | 53.16 | 53.63 | 95,130 | +0.05(+0.09%) |
Feb 22, 2017 | 53.43 | 53.94 | 53.37 | 53.58 | 69,527 | -0.03(-0.06%) |
Feb 21, 2017 | 53.50 | 53.66 | 53.30 | 53.61 | 50,081 | +0.23(+0.42%) |
Feb 17, 2017 | 53.38 | 53.38 | 53.38 | 0 | -0.27(-0.50%) | |
Feb 16, 2017 | 53.72 | 53.73 | 53.15 | 53.65 | 46,039 | -0.07(-0.14%) |
Feb 15, 2017 | 53.72 | 53.93 | 53.42 | 53.72 | 60,690 | +0.28(+0.53%) |
Feb 14, 2017 | 53.32 | 53.84 | 52.95 | 53.44 | 176,702 | +0.06(+0.11%) |
Feb 13, 2017 | 53.07 | 53.61 | 53.07 | 53.38 | 124,063 | +0.64(+1.21%) |
Feb 10, 2017 | 53.13 | 53.17 | 52.60 | 52.75 | 80,413 | +0.00(+0.00%) |
Feb 09, 2017 | 52.62 | 52.94 | 52.38 | 52.75 | 91,605 | +0.45(+0.87%) |
Feb 08, 2017 | 52.54 | 52.54 | 51.72 | 52.29 | 83,585 | -0.42(-0.80%) |
Feb 07, 2017 | 52.88 | 52.88 | 52.24 | 52.71 | 68,770 | +0.01(+0.02%) |
Feb 06, 2017 | 52.72 | 53.20 | 52.28 | 52.71 | 77,748 | -0.05(-0.09%) |
Feb 03, 2017 | 52.74 | 53.09 | 52.67 | 52.75 | 97,094 | +0.31(+0.59%) |
Feb 02, 2017 | 52.54 | 52.88 | 51.28 | 52.45 | 65,735 | -0.14(-0.26%) |