Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.30 | 54.30 | 52.65 | 52.70 | 446,472 | -1.55(-2.86%) |
Apr 27, 2017 | 54.60 | 54.90 | 54.00 | 54.25 | 130,625 | -0.35(-0.64%) |
Apr 26, 2017 | 54.70 | 55.05 | 54.50 | 54.60 | 169,152 | +0.10(+0.18%) |
Apr 25, 2017 | 54.45 | 55.00 | 54.15 | 54.50 | 225,391 | +0.45(+0.83%) |
Apr 24, 2017 | 54.05 | 54.25 | 53.70 | 54.05 | 122,727 | +0.50(+0.93%) |
Apr 21, 2017 | 54.30 | 54.30 | 53.55 | 53.55 | 129,693 | -0.65(-1.20%) |
Apr 20, 2017 | 53.60 | 54.50 | 53.35 | 54.20 | 209,198 | +0.95(+1.78%) |
Apr 19, 2017 | 52.40 | 53.35 | 52.40 | 53.25 | 186,001 | +1.15(+2.21%) |
Apr 18, 2017 | 51.55 | 52.40 | 51.25 | 52.10 | 171,511 | +0.15(+0.29%) |
Apr 17, 2017 | 51.45 | 52.10 | 51.35 | 51.95 | 168,514 | +0.75(+1.46%) |
Apr 13, 2017 | 51.90 | 52.08 | 51.10 | 51.20 | 139,692 | -0.75(-1.44%) |
Apr 12, 2017 | 52.40 | 52.50 | 51.50 | 51.95 | 150,199 | -0.70(-1.33%) |
Apr 11, 2017 | 52.05 | 52.65 | 51.85 | 52.65 | 297,938 | +0.40(+0.77%) |
Apr 10, 2017 | 52.15 | 52.90 | 51.95 | 52.25 | 261,976 | -0.05(-0.10%) |
Apr 07, 2017 | 52.55 | 53.05 | 52.10 | 52.30 | 177,902 | -0.35(-0.66%) |
Apr 06, 2017 | 52.70 | 53.10 | 52.15 | 52.65 | 158,724 | +0.00(+0.00%) |
Apr 05, 2017 | 53.60 | 54.15 | 52.65 | 52.65 | 182,331 | -0.70(-1.31%) |
Apr 04, 2017 | 53.05 | 53.95 | 52.80 | 53.35 | 178,684 | +0.05(+0.09%) |
Apr 03, 2017 | 54.00 | 54.00 | 52.90 | 53.30 | 167,540 | -0.50(-0.93%) |
Mar 31, 2017 | 52.80 | 54.90 | 52.75 | 53.80 | 270,892 | +0.80(+1.51%) |
Mar 30, 2017 | 53.00 | 53.50 | 52.80 | 53.00 | 214,891 | -0.30(-0.56%) |
Mar 29, 2017 | 52.70 | 53.60 | 52.65 | 53.30 | 183,418 | +0.35(+0.66%) |
Mar 28, 2017 | 52.10 | 53.45 | 52.10 | 52.95 | 111,439 | +0.50(+0.95%) |
Mar 27, 2017 | 52.10 | 52.60 | 51.70 | 52.45 | 161,480 | -0.05(-0.10%) |
Mar 24, 2017 | 53.10 | 53.35 | 52.40 | 52.50 | 153,521 | -0.35(-0.66%) |
Mar 23, 2017 | 53.00 | 53.70 | 52.75 | 52.85 | 152,130 | -0.35(-0.66%) |
Mar 22, 2017 | 52.85 | 53.50 | 52.60 | 53.20 | 262,325 | +0.10(+0.19%) |
Mar 21, 2017 | 53.80 | 54.00 | 52.50 | 53.10 | 193,751 | -0.70(-1.30%) |
Mar 20, 2017 | 53.80 | 54.45 | 53.65 | 53.80 | 121,451 | -0.15(-0.28%) |
Mar 17, 2017 | 54.10 | 54.35 | 53.80 | 53.95 | 387,878 | +0.00(+0.00%) |
Mar 16, 2017 | 53.80 | 54.05 | 53.55 | 53.95 | 147,828 | +0.55(+1.03%) |
Mar 15, 2017 | 53.00 | 53.80 | 52.80 | 53.40 | 190,056 | +0.85(+1.62%) |
Mar 14, 2017 | 52.50 | 52.85 | 52.00 | 52.55 | 156,698 | -0.10(-0.19%) |
Mar 13, 2017 | 52.75 | 53.00 | 52.10 | 52.65 | 190,570 | -0.30(-0.57%) |
Mar 10, 2017 | 53.00 | 53.91 | 52.25 | 52.95 | 200,317 | +0.25(+0.47%) |
Mar 09, 2017 | 52.10 | 52.90 | 51.95 | 52.70 | 199,530 | +0.40(+0.76%) |
Mar 08, 2017 | 50.50 | 52.55 | 49.00 | 52.30 | 318,059 | +0.55(+1.06%) |
Mar 07, 2017 | 52.35 | 53.90 | 51.30 | 51.75 | 435,406 | -0.60(-1.15%) |
Mar 06, 2017 | 52.15 | 52.55 | 51.98 | 52.35 | 284,880 | -0.15(-0.29%) |
Mar 03, 2017 | 52.20 | 52.52 | 51.85 | 52.50 | 312,194 | +0.00(+0.00%) |
Mar 02, 2017 | 52.35 | 52.55 | 52.15 | 52.50 | 186,427 | -0.05(-0.10%) |
Mar 01, 2017 | 52.70 | 53.05 | 52.35 | 52.55 | 312,862 | +0.35(+0.67%) |
Feb 28, 2017 | 53.30 | 53.30 | 52.15 | 52.20 | 216,323 | -0.60(-1.14%) |
Feb 27, 2017 | 52.30 | 52.85 | 52.25 | 52.80 | 308,638 | +0.30(+0.57%) |
Feb 24, 2017 | 53.05 | 53.10 | 52.10 | 52.50 | 301,611 | -0.55(-1.04%) |
Feb 23, 2017 | 54.70 | 54.70 | 53.00 | 53.05 | 250,319 | -1.25(-2.30%) |
Feb 22, 2017 | 56.60 | 56.60 | 54.15 | 54.30 | 347,972 | -2.75(-4.82%) |
Feb 21, 2017 | 56.60 | 57.35 | 56.60 | 57.05 | 141,222 | +0.30(+0.53%) |
Feb 17, 2017 | 56.75 | 56.75 | 56.75 | 0 | +0.25(+0.44%) | |
Feb 16, 2017 | 56.25 | 56.55 | 55.75 | 56.50 | 142,177 | +0.20(+0.36%) |
Feb 15, 2017 | 55.55 | 56.40 | 55.50 | 56.30 | 78,926 | +0.45(+0.81%) |
Feb 14, 2017 | 55.95 | 56.10 | 55.40 | 55.85 | 122,630 | -0.40(-0.71%) |
Feb 13, 2017 | 55.60 | 56.25 | 55.30 | 56.25 | 133,123 | +0.75(+1.35%) |
Feb 10, 2017 | 55.10 | 55.60 | 54.10 | 55.50 | 122,603 | +0.45(+0.82%) |
Feb 09, 2017 | 54.65 | 55.10 | 54.30 | 55.05 | 90,355 | +0.70(+1.29%) |
Feb 08, 2017 | 54.35 | 54.55 | 53.35 | 54.35 | 100,533 | -0.15(-0.28%) |
Feb 07, 2017 | 54.60 | 54.85 | 54.25 | 54.50 | 94,240 | -0.10(-0.18%) |
Feb 06, 2017 | 54.95 | 55.15 | 54.45 | 54.60 | 129,473 | -0.30(-0.55%) |
Feb 03, 2017 | 54.45 | 55.05 | 54.25 | 54.90 | 115,440 | +0.70(+1.29%) |
Feb 02, 2017 | 54.60 | 55.00 | 53.80 | 54.20 | 179,626 | -0.20(-0.37%) |