Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.14 | 53.14 | 51.96 | 51.99 | 189,374 | -0.96(-1.81%) |
Apr 27, 2017 | 53.05 | 53.53 | 52.81 | 52.95 | 176,240 | -0.04(-0.08%) |
Apr 26, 2017 | 53.00 | 53.64 | 52.68 | 52.99 | 339,779 | -0.05(-0.09%) |
Apr 25, 2017 | 53.66 | 52.81 | 53.04 | 239,176 | -0.04(-0.08%) | |
Apr 24, 2017 | 52.75 | 53.11 | 52.16 | 53.08 | 453,471 | +1.08(+2.08%) |
Apr 21, 2017 | 53.62 | 53.77 | 51.77 | 52.00 | 654,885 | -1.62(-3.02%) |
Apr 20, 2017 | 51.04 | 55.30 | 51.04 | 53.62 | 865,846 | -4.60(-7.90%) |
Apr 19, 2017 | 57.88 | 58.52 | 57.88 | 58.22 | 176,793 | +0.70(+1.22%) |
Apr 18, 2017 | 57.34 | 57.83 | 56.61 | 57.52 | 120,284 | +0.08(+0.14%) |
Apr 17, 2017 | 57.01 | 57.61 | 56.74 | 57.44 | 156,844 | +0.55(+0.97%) |
Apr 13, 2017 | 57.05 | 57.43 | 56.68 | 56.89 | 152,178 | -0.15(-0.26%) |
Apr 12, 2017 | 57.58 | 57.82 | 56.77 | 57.04 | 152,295 | -0.60(-1.04%) |
Apr 11, 2017 | 57.01 | 57.79 | 56.75 | 57.64 | 190,422 | +0.51(+0.89%) |
Apr 10, 2017 | 57.30 | 58.00 | 56.83 | 57.13 | 79,654 | -0.15(-0.26%) |
Apr 07, 2017 | 57.22 | 57.63 | 56.94 | 57.28 | 133,425 | +0.00(+0.00%) |
Apr 06, 2017 | 56.67 | 57.52 | 56.60 | 57.28 | 114,752 | +0.60(+1.06%) |
Apr 05, 2017 | 57.51 | 57.72 | 56.50 | 56.68 | 185,273 | -0.64(-1.12%) |
Apr 04, 2017 | 56.99 | 57.81 | 56.74 | 57.32 | 269,523 | +0.19(+0.33%) |
Apr 03, 2017 | 57.84 | 58.16 | 56.88 | 57.13 | 164,748 | -0.67(-1.16%) |
Mar 31, 2017 | 58.13 | 58.34 | 57.75 | 57.80 | 228,305 | -0.40(-0.69%) |
Mar 30, 2017 | 57.85 | 58.46 | 57.85 | 58.20 | 109,683 | +0.40(+0.69%) |
Mar 29, 2017 | 57.60 | 57.91 | 57.42 | 57.80 | 53,285 | +0.03(+0.05%) |
Mar 28, 2017 | 57.44 | 58.03 | 57.02 | 57.77 | 107,345 | +0.13(+0.23%) |
Mar 27, 2017 | 56.48 | 57.84 | 56.41 | 57.64 | 106,775 | +0.44(+0.77%) |
Mar 24, 2017 | 57.26 | 57.75 | 56.92 | 57.20 | 129,618 | +0.05(+0.09%) |
Mar 23, 2017 | 56.91 | 57.73 | 56.74 | 57.15 | 128,529 | +0.18(+0.32%) |
Mar 22, 2017 | 56.41 | 57.00 | 56.27 | 56.97 | 119,074 | +0.51(+0.90%) |
Mar 21, 2017 | 57.61 | 57.84 | 56.18 | 56.46 | 218,828 | -0.87(-1.52%) |
Mar 20, 2017 | 57.72 | 57.92 | 57.04 | 57.33 | 114,910 | -0.59(-1.02%) |
Mar 17, 2017 | 56.78 | 58.10 | 56.56 | 57.92 | 407,757 | +0.96(+1.69%) |
Mar 16, 2017 | 57.11 | 57.61 | 56.62 | 56.96 | 116,942 | +0.10(+0.18%) |
Mar 15, 2017 | 56.11 | 56.96 | 56.05 | 56.86 | 158,476 | +1.00(+1.79%) |
Mar 14, 2017 | 55.29 | 55.94 | 54.96 | 55.86 | 119,476 | +0.35(+0.63%) |
Mar 13, 2017 | 55.25 | 55.74 | 55.21 | 55.51 | 126,781 | +0.24(+0.43%) |
Mar 10, 2017 | 55.43 | 55.84 | 54.38 | 55.27 | 137,891 | +0.18(+0.33%) |
Mar 09, 2017 | 55.46 | 55.76 | 55.00 | 55.09 | 260,783 | -0.35(-0.63%) |
Mar 08, 2017 | 55.87 | 56.70 | 55.40 | 55.44 | 212,529 | -0.36(-0.65%) |
Mar 07, 2017 | 56.49 | 57.21 | 55.78 | 55.80 | 333,383 | -0.77(-1.36%) |
Mar 06, 2017 | 56.20 | 57.97 | 55.72 | 56.57 | 189,702 | -0.02(-0.04%) |
Mar 03, 2017 | 56.87 | 57.47 | 56.20 | 56.59 | 133,516 | -0.30(-0.53%) |
Mar 02, 2017 | 57.30 | 57.34 | 56.71 | 56.89 | 104,376 | -0.45(-0.78%) |
Mar 01, 2017 | 56.52 | 57.40 | 56.52 | 57.34 | 146,976 | +1.27(+2.27%) |
Feb 28, 2017 | 57.43 | 57.48 | 56.04 | 56.07 | 213,121 | -1.45(-2.52%) |
Feb 27, 2017 | 57.63 | 57.90 | 57.06 | 57.52 | 160,189 | -0.19(-0.33%) |
Feb 24, 2017 | 57.36 | 58.02 | 57.17 | 57.71 | 133,051 | -0.27(-0.47%) |
Feb 23, 2017 | 58.04 | 58.74 | 57.37 | 57.98 | 221,765 | +0.17(+0.29%) |
Feb 22, 2017 | 57.72 | 58.04 | 57.46 | 57.81 | 107,270 | -0.16(-0.28%) |
Feb 21, 2017 | 57.48 | 58.27 | 57.48 | 57.97 | 187,844 | +0.56(+0.98%) |
Feb 17, 2017 | 57.41 | 57.41 | 57.41 | 0 | -0.07(-0.12%) | |
Feb 16, 2017 | 57.43 | 57.72 | 57.05 | 57.48 | 122,964 | -0.01(-0.02%) |
Feb 15, 2017 | 56.79 | 57.64 | 56.71 | 57.49 | 140,490 | +0.43(+0.75%) |
Feb 14, 2017 | 56.50 | 57.17 | 56.21 | 57.06 | 158,413 | +0.28(+0.49%) |
Feb 13, 2017 | 56.59 | 56.96 | 56.35 | 56.78 | 171,943 | +0.52(+0.92%) |
Feb 10, 2017 | 56.24 | 56.52 | 55.61 | 56.26 | 184,941 | +0.22(+0.39%) |
Feb 09, 2017 | 55.08 | 56.34 | 54.98 | 56.04 | 436,010 | +1.17(+2.13%) |
Feb 08, 2017 | 54.46 | 55.28 | 53.83 | 54.87 | 294,415 | +0.14(+0.26%) |
Feb 07, 2017 | 54.72 | 55.01 | 54.41 | 54.73 | 383,478 | +0.21(+0.39%) |
Feb 06, 2017 | 54.10 | 54.97 | 53.99 | 54.52 | 243,334 | +0.34(+0.63%) |
Feb 03, 2017 | 53.94 | 54.37 | 53.52 | 54.18 | 178,859 | +0.36(+0.67%) |
Feb 02, 2017 | 54.03 | 54.27 | 53.67 | 53.82 | 160,271 | -0.21(-0.39%) |