Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.93 | 52.75 | 50.01 | 52.27 | 792,908 | -2.91(-5.27%) |
Apr 27, 2017 | 55.25 | 55.26 | 54.15 | 55.17 | 271,359 | +0.31(+0.57%) |
Apr 26, 2017 | 54.92 | 55.39 | 54.56 | 54.86 | 281,339 | +0.11(+0.20%) |
Apr 25, 2017 | 54.66 | 55.13 | 54.53 | 54.75 | 167,024 | +0.31(+0.58%) |
Apr 24, 2017 | 54.56 | 54.83 | 54.05 | 54.44 | 201,217 | +0.49(+0.91%) |
Apr 21, 2017 | 54.81 | 54.85 | 53.69 | 53.95 | 186,807 | -0.85(-1.55%) |
Apr 20, 2017 | 54.67 | 55.13 | 54.37 | 54.80 | 267,115 | +0.53(+0.97%) |
Apr 19, 2017 | 54.09 | 54.56 | 53.86 | 54.27 | 118,470 | +0.46(+0.86%) |
Apr 18, 2017 | 54.10 | 54.20 | 53.58 | 53.81 | 134,876 | -0.48(-0.88%) |
Apr 17, 2017 | 53.76 | 54.33 | 53.60 | 54.29 | 174,086 | +0.69(+1.29%) |
Apr 13, 2017 | 54.12 | 54.20 | 53.51 | 53.60 | 135,334 | -0.42(-0.77%) |
Apr 12, 2017 | 54.50 | 53.78 | 54.01 | 218,381 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.98 | 54.55 | 53.98 | 54.39 | 240,757 | +0.28(+0.51%) |
Apr 10, 2017 | 53.60 | 54.69 | 53.45 | 54.11 | 160,398 | +0.44(+0.83%) |
Apr 07, 2017 | 53.44 | 53.85 | 53.19 | 53.67 | 195,983 | +0.12(+0.22%) |
Apr 06, 2017 | 52.99 | 53.85 | 52.99 | 53.55 | 204,657 | +0.69(+1.31%) |
Apr 05, 2017 | 53.46 | 53.54 | 52.63 | 52.86 | 277,167 | -0.39(-0.73%) |
Apr 04, 2017 | 53.75 | 53.96 | 52.76 | 53.24 | 264,684 | -0.58(-1.08%) |
Apr 03, 2017 | 54.42 | 54.47 | 53.72 | 53.83 | 282,093 | -0.41(-0.75%) |
Mar 31, 2017 | 54.40 | 54.56 | 54.15 | 54.23 | 223,609 | -0.12(-0.22%) |
Mar 30, 2017 | 54.35 | 54.47 | 53.81 | 54.35 | 241,021 | -0.49(-0.89%) |
Mar 29, 2017 | 53.67 | 55.01 | 53.67 | 54.84 | 237,838 | +1.07(+1.99%) |
Mar 28, 2017 | 53.86 | 54.03 | 53.38 | 53.77 | 383,938 | -0.18(-0.34%) |
Mar 27, 2017 | 52.99 | 54.01 | 52.64 | 53.96 | 275,282 | +0.54(+1.02%) |
Mar 24, 2017 | 53.29 | 53.64 | 52.98 | 53.41 | 265,686 | +0.23(+0.43%) |
Mar 23, 2017 | 53.18 | 53.42 | 52.39 | 53.18 | 352,636 | +0.14(+0.26%) |
Mar 22, 2017 | 52.87 | 53.08 | 52.02 | 53.04 | 278,257 | -0.05(-0.09%) |
Mar 21, 2017 | 53.29 | 53.36 | 52.10 | 53.09 | 349,186 | -0.02(-0.03%) |
Mar 20, 2017 | 52.95 | 53.14 | 52.29 | 53.11 | 610,660 | +0.16(+0.30%) |
Mar 17, 2017 | 52.69 | 53.08 | 52.53 | 52.95 | 861,246 | +0.04(+0.07%) |
Mar 16, 2017 | 52.85 | 53.29 | 52.49 | 52.91 | 301,473 | +0.12(+0.23%) |
Mar 15, 2017 | 51.86 | 53.07 | 51.80 | 52.79 | 257,827 | +0.99(+1.91%) |
Mar 14, 2017 | 51.31 | 52.13 | 51.31 | 51.80 | 241,486 | +0.50(+0.97%) |
Mar 13, 2017 | 51.33 | 51.61 | 51.09 | 51.31 | 211,061 | +0.08(+0.16%) |
Mar 10, 2017 | 51.26 | 51.54 | 50.84 | 51.22 | 212,706 | +0.30(+0.60%) |
Mar 09, 2017 | 51.01 | 51.33 | 50.77 | 50.92 | 289,952 | -0.05(-0.09%) |
Mar 08, 2017 | 50.72 | 51.16 | 50.58 | 50.96 | 192,043 | +0.39(+0.77%) |
Mar 07, 2017 | 50.58 | 50.78 | 50.17 | 50.58 | 243,390 | -0.10(-0.20%) |
Mar 06, 2017 | 50.44 | 50.83 | 50.14 | 50.68 | 187,637 | +0.04(+0.07%) |
Mar 03, 2017 | 51.28 | 51.28 | 50.38 | 50.64 | 292,547 | -0.66(-1.29%) |
Mar 02, 2017 | 51.14 | 51.62 | 50.57 | 51.30 | 446,809 | +0.11(+0.22%) |
Mar 01, 2017 | 51.26 | 51.52 | 50.31 | 51.19 | 310,756 | +0.64(+1.27%) |
Feb 28, 2017 | 51.95 | 52.36 | 50.22 | 50.55 | 595,171 | -1.63(-3.12%) |
Feb 27, 2017 | 51.27 | 52.40 | 51.27 | 52.18 | 418,020 | +0.90(+1.76%) |
Feb 24, 2017 | 50.93 | 51.78 | 50.75 | 51.28 | 253,432 | +0.17(+0.32%) |
Feb 23, 2017 | 51.71 | 52.06 | 51.00 | 51.11 | 378,913 | -0.52(-1.00%) |
Feb 22, 2017 | 51.75 | 52.04 | 51.29 | 51.63 | 311,715 | +0.03(+0.05%) |
Feb 21, 2017 | 52.16 | 53.16 | 51.35 | 51.60 | 877,783 | -0.67(-1.29%) |
Feb 17, 2017 | 52.27 | 52.27 | 52.27 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.56 | 52.00 | 52.22 | 380,963 | -0.70(-1.32%) |
Feb 15, 2017 | 53.54 | 53.59 | 52.58 | 52.92 | 477,989 | -0.76(-1.42%) |
Feb 14, 2017 | 53.25 | 54.43 | 53.17 | 53.69 | 490,910 | +0.26(+0.48%) |
Feb 13, 2017 | 54.56 | 54.95 | 53.36 | 53.43 | 868,694 | -1.62(-2.94%) |
Feb 10, 2017 | 51.53 | 56.04 | 51.52 | 55.05 | 2,100,099 | +6.02(+12.27%) |
Feb 09, 2017 | 49.56 | 50.26 | 48.96 | 49.03 | 1,221,964 | -0.46(-0.93%) |
Feb 08, 2017 | 48.78 | 49.53 | 48.45 | 49.49 | 908,606 | +0.65(+1.34%) |
Feb 07, 2017 | 48.76 | 49.79 | 48.76 | 48.84 | 625,414 | +0.02(+0.04%) |
Feb 06, 2017 | 47.62 | 49.86 | 47.62 | 48.82 | 887,361 | +0.98(+2.06%) |
Feb 03, 2017 | 49.33 | 49.73 | 47.72 | 47.84 | 1,395,525 | -1.91(-3.85%) |
Feb 02, 2017 | 50.16 | 50.74 | 49.65 | 49.75 | 446,490 | -0.89(-1.76%) |