Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.39 | 52.51 | 52.27 | 52.51 | 4,372 | +0.04(+0.08%) |
Apr 27, 2017 | 52.62 | 52.62 | 52.31 | 52.46 | 10,801 | -0.47(-0.90%) |
Apr 26, 2017 | 52.98 | 53.38 | 52.94 | 52.94 | 10,257 | -0.03(-0.05%) |
Apr 25, 2017 | 53.02 | 53.21 | 52.96 | 52.97 | 12,085 | +1.32(+2.55%) |
Apr 24, 2017 | 51.76 | 51.87 | 51.60 | 51.65 | 9,189 | +0.63(+1.24%) |
Apr 21, 2017 | 50.71 | 51.04 | 50.71 | 51.01 | 11,354 | -0.40(-0.77%) |
Apr 20, 2017 | 51.17 | 51.47 | 50.99 | 51.41 | 5,351 | +1.46(+2.93%) |
Apr 19, 2017 | 50.61 | 50.63 | 49.88 | 49.95 | 14,572 | -0.70(-1.39%) |
Apr 18, 2017 | 50.60 | 50.89 | 50.35 | 50.65 | 20,023 | -1.72(-3.29%) |
Apr 17, 2017 | 52.04 | 52.48 | 51.88 | 52.37 | 16,765 | +0.33(+0.63%) |
Apr 13, 2017 | 52.45 | 52.82 | 51.92 | 52.04 | 18,152 | -0.16(-0.30%) |
Apr 12, 2017 | 52.49 | 52.49 | 51.91 | 52.20 | 16,194 | +0.20(+0.39%) |
Apr 11, 2017 | 52.14 | 52.24 | 51.47 | 52.00 | 19,681 | -0.67(-1.27%) |
Apr 10, 2017 | 52.72 | 52.77 | 52.44 | 52.67 | 59,727 | -0.58(-1.09%) |
Apr 07, 2017 | 53.24 | 53.62 | 53.10 | 53.25 | 187,998 | +0.15(+0.28%) |
Apr 06, 2017 | 53.13 | 53.27 | 52.86 | 53.10 | 7,725 | -0.48(-0.89%) |
Apr 05, 2017 | 53.86 | 54.14 | 53.52 | 53.58 | 4,978 | -0.12(-0.22%) |
Apr 04, 2017 | 53.18 | 53.79 | 53.18 | 53.70 | 3,730 | +0.54(+1.02%) |
Apr 03, 2017 | 53.15 | 53.21 | 52.46 | 53.16 | 16,125 | +0.56(+1.07%) |
Mar 31, 2017 | 52.46 | 52.69 | 52.30 | 52.59 | 2,452 | -0.75(-1.40%) |
Mar 30, 2017 | 53.08 | 53.44 | 53.01 | 53.34 | 9,197 | -0.75(-1.38%) |
Mar 29, 2017 | 53.97 | 54.23 | 53.97 | 54.09 | 1,777 | -0.44(-0.81%) |
Mar 28, 2017 | 54.02 | 54.76 | 54.02 | 54.53 | 2,419 | +0.15(+0.27%) |
Mar 24, 2017 | 54.38 | 280 | -0.22(-0.41%) | |||
Mar 23, 2017 | 54.12 | 54.76 | 54.04 | 54.61 | 5,645 | -0.07(-0.13%) |
Mar 22, 2017 | 53.84 | 55.02 | 53.84 | 54.68 | 4,768 | +0.17(+0.32%) |
Mar 21, 2017 | 56.09 | 56.28 | 54.21 | 54.50 | 10,779 | -1.15(-2.06%) |
Mar 20, 2017 | 55.22 | 55.76 | 55.22 | 55.65 | 24,121 | +1.32(+2.42%) |
Mar 17, 2017 | 54.50 | 54.53 | 54.09 | 54.34 | 6,793 | -0.49(-0.89%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.68 | 54.82 | 8,057 | +1.05(+1.95%) |
Mar 15, 2017 | 51.96 | 53.78 | 51.96 | 53.78 | 3,033 | +2.22(+4.30%) |
Mar 14, 2017 | 51.80 | 51.80 | 51.47 | 51.56 | 9,770 | -0.41(-0.80%) |
Mar 13, 2017 | 51.63 | 52.18 | 51.63 | 51.97 | 7,957 | +1.67(+3.31%) |
Mar 10, 2017 | 50.28 | 50.39 | 50.02 | 50.31 | 3,517 | +0.45(+0.90%) |
Mar 09, 2017 | 49.78 | 50.14 | 49.30 | 49.85 | 7,214 | -1.10(-2.15%) |
Mar 08, 2017 | 51.70 | 51.70 | 50.92 | 50.95 | 2,390 | -0.17(-0.32%) |
Mar 07, 2017 | 51.40 | 51.47 | 51.12 | 51.12 | 4,650 | +0.34(+0.67%) |
Mar 06, 2017 | 50.69 | 50.82 | 50.38 | 50.77 | 9,237 | -0.13(-0.25%) |
Mar 03, 2017 | 50.89 | 51.05 | 50.73 | 50.90 | 3,135 | +0.20(+0.40%) |
Mar 02, 2017 | 51.06 | 51.06 | 50.68 | 50.70 | 18,221 | -2.17(-4.11%) |
Mar 01, 2017 | 52.24 | 53.14 | 52.24 | 52.87 | 8,165 | +1.10(+2.12%) |
Feb 28, 2017 | 51.75 | 52.06 | 51.72 | 51.78 | 5,251 | -0.29(-0.55%) |
Feb 27, 2017 | 51.70 | 52.20 | 51.70 | 52.06 | 9,881 | -0.65(-1.24%) |
Feb 24, 2017 | 52.47 | 52.79 | 52.18 | 52.72 | 6,920 | -1.30(-2.40%) |
Feb 23, 2017 | 54.30 | 54.41 | 53.73 | 54.01 | 6,149 | -0.01(-0.02%) |
Feb 22, 2017 | 53.84 | 54.08 | 53.83 | 54.02 | 8,330 | +0.55(+1.03%) |
Feb 21, 2017 | 53.20 | 53.52 | 53.20 | 53.47 | 7,479 | +0.89(+1.70%) |
Feb 17, 2017 | 52.58 | 52.58 | 52.58 | 0 | -0.63(-1.18%) | |
Feb 16, 2017 | 53.52 | 53.53 | 53.08 | 53.20 | 8,827 | -0.20(-0.38%) |
Feb 15, 2017 | 52.74 | 53.66 | 52.74 | 53.41 | 34,153 | +1.47(+2.84%) |
Feb 14, 2017 | 51.68 | 52.01 | 51.06 | 51.93 | 13,157 | -0.01(-0.02%) |
Feb 13, 2017 | 51.73 | 52.40 | 51.73 | 51.94 | 15,730 | +0.75(+1.46%) |
Feb 10, 2017 | 50.76 | 51.43 | 50.76 | 51.20 | 10,833 | +0.45(+0.89%) |
Feb 09, 2017 | 50.34 | 50.93 | 50.34 | 50.75 | 14,927 | +1.21(+2.45%) |
Feb 08, 2017 | 49.24 | 49.73 | 49.18 | 49.53 | 2,998 | +1.47(+3.06%) |
Feb 07, 2017 | 48.50 | 48.62 | 47.86 | 48.06 | 6,215 | -0.03(-0.06%) |
Feb 06, 2017 | 48.29 | 48.31 | 48.04 | 48.09 | 11,512 | +0.39(+0.81%) |
Feb 03, 2017 | 47.68 | 47.92 | 47.59 | 47.70 | 11,113 | -0.11(-0.23%) |
Feb 02, 2017 | 47.60 | 47.90 | 47.56 | 47.81 | 4,701 | -0.04(-0.08%) |