Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.92 | 52.73 | 50.00 | 52.25 | 793,138 | -2.91(-5.27%) |
Apr 27, 2017 | 55.23 | 55.24 | 54.13 | 55.16 | 271,438 | +0.31(+0.57%) |
Apr 26, 2017 | 54.91 | 55.37 | 54.54 | 54.84 | 281,421 | +0.11(+0.20%) |
Apr 25, 2017 | 54.64 | 55.11 | 54.52 | 54.73 | 167,072 | +0.31(+0.58%) |
Apr 24, 2017 | 54.55 | 54.82 | 54.03 | 54.42 | 201,275 | +0.49(+0.91%) |
Apr 21, 2017 | 54.80 | 54.83 | 53.67 | 53.93 | 186,861 | -0.85(-1.55%) |
Apr 20, 2017 | 54.65 | 55.11 | 54.35 | 54.78 | 267,192 | +0.53(+0.97%) |
Apr 19, 2017 | 54.08 | 54.55 | 53.84 | 54.25 | 118,504 | +0.46(+0.86%) |
Apr 18, 2017 | 54.09 | 54.19 | 53.56 | 53.79 | 134,916 | -0.48(-0.88%) |
Apr 17, 2017 | 53.75 | 54.32 | 53.58 | 54.27 | 174,136 | +0.69(+1.29%) |
Apr 13, 2017 | 54.11 | 54.19 | 53.50 | 53.58 | 135,373 | -0.42(-0.77%) |
Apr 12, 2017 | 54.49 | 53.76 | 53.99 | 218,444 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.97 | 54.53 | 53.97 | 54.37 | 240,827 | +0.28(+0.51%) |
Apr 10, 2017 | 53.59 | 54.68 | 53.43 | 54.10 | 160,445 | +0.44(+0.83%) |
Apr 07, 2017 | 53.42 | 53.84 | 53.17 | 53.65 | 196,039 | +0.12(+0.22%) |
Apr 06, 2017 | 52.97 | 53.84 | 52.97 | 53.53 | 204,716 | +0.69(+1.31%) |
Apr 05, 2017 | 53.44 | 53.52 | 52.61 | 52.84 | 277,247 | -0.39(-0.73%) |
Apr 04, 2017 | 53.74 | 53.94 | 52.74 | 53.23 | 264,760 | -0.58(-1.08%) |
Apr 03, 2017 | 54.40 | 54.46 | 53.71 | 53.81 | 282,175 | -0.41(-0.75%) |
Mar 31, 2017 | 54.38 | 54.54 | 54.13 | 54.22 | 223,674 | -0.12(-0.22%) |
Mar 30, 2017 | 54.34 | 54.46 | 53.79 | 54.34 | 241,091 | -0.49(-0.89%) |
Mar 29, 2017 | 53.65 | 54.99 | 53.65 | 54.83 | 237,907 | +1.07(+1.99%) |
Mar 28, 2017 | 53.85 | 54.01 | 53.37 | 53.76 | 384,050 | -0.18(-0.34%) |
Mar 27, 2017 | 52.97 | 53.99 | 52.63 | 53.94 | 275,362 | +0.54(+1.02%) |
Mar 24, 2017 | 53.28 | 53.63 | 52.96 | 53.40 | 265,763 | +0.23(+0.43%) |
Mar 23, 2017 | 53.16 | 53.40 | 52.37 | 53.16 | 352,739 | +0.14(+0.26%) |
Mar 22, 2017 | 52.85 | 53.06 | 52.01 | 53.03 | 278,338 | -0.05(-0.09%) |
Mar 21, 2017 | 53.28 | 53.34 | 52.08 | 53.07 | 349,287 | -0.02(-0.03%) |
Mar 20, 2017 | 52.93 | 53.13 | 52.28 | 53.09 | 610,837 | +0.16(+0.30%) |
Mar 17, 2017 | 52.68 | 53.06 | 52.52 | 52.93 | 861,496 | +0.04(+0.07%) |
Mar 16, 2017 | 52.83 | 53.28 | 52.47 | 52.90 | 301,560 | +0.12(+0.23%) |
Mar 15, 2017 | 51.84 | 53.05 | 51.79 | 52.78 | 257,902 | +0.99(+1.91%) |
Mar 14, 2017 | 51.29 | 52.11 | 51.29 | 51.79 | 241,556 | +0.50(+0.97%) |
Mar 13, 2017 | 51.32 | 51.59 | 51.08 | 51.29 | 211,122 | +0.08(+0.16%) |
Mar 10, 2017 | 51.24 | 51.52 | 50.82 | 51.21 | 212,767 | +0.30(+0.60%) |
Mar 09, 2017 | 51.00 | 51.32 | 50.76 | 50.90 | 290,036 | -0.05(-0.09%) |
Mar 08, 2017 | 50.70 | 51.14 | 50.56 | 50.95 | 192,098 | +0.39(+0.77%) |
Mar 07, 2017 | 50.56 | 50.77 | 50.16 | 50.56 | 243,461 | -0.10(-0.20%) |
Mar 06, 2017 | 50.42 | 50.81 | 50.13 | 50.66 | 187,691 | +0.04(+0.07%) |
Mar 03, 2017 | 51.26 | 51.26 | 50.36 | 50.63 | 292,632 | -0.66(-1.29%) |
Mar 02, 2017 | 51.12 | 51.60 | 50.55 | 51.29 | 446,939 | +0.11(+0.22%) |
Mar 01, 2017 | 51.24 | 51.51 | 50.30 | 51.18 | 310,846 | +0.64(+1.27%) |
Feb 28, 2017 | 51.93 | 52.35 | 50.20 | 50.53 | 595,344 | -1.63(-3.12%) |
Feb 27, 2017 | 51.25 | 52.38 | 51.25 | 52.16 | 418,142 | +0.90(+1.76%) |
Feb 24, 2017 | 50.91 | 51.77 | 50.74 | 51.26 | 253,505 | +0.17(+0.32%) |
Feb 23, 2017 | 51.69 | 52.05 | 50.98 | 51.10 | 379,023 | -0.52(-1.00%) |
Feb 22, 2017 | 51.73 | 52.03 | 51.28 | 51.61 | 311,805 | +0.03(+0.05%) |
Feb 21, 2017 | 52.14 | 53.15 | 51.34 | 51.58 | 878,037 | -0.67(-1.29%) |
Feb 17, 2017 | 52.25 | 52.25 | 52.25 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.85 | 53.54 | 51.99 | 52.21 | 381,073 | -0.70(-1.32%) |
Feb 15, 2017 | 53.52 | 53.57 | 52.57 | 52.91 | 478,127 | -0.76(-1.42%) |
Feb 14, 2017 | 53.23 | 54.42 | 53.16 | 53.67 | 491,053 | +0.26(+0.48%) |
Feb 13, 2017 | 54.55 | 54.93 | 53.34 | 53.41 | 868,947 | -1.62(-2.94%) |
Feb 10, 2017 | 51.52 | 56.03 | 51.51 | 55.03 | 2,100,709 | +6.02(+12.27%) |
Feb 09, 2017 | 49.55 | 50.24 | 48.94 | 49.02 | 1,222,319 | -0.46(-0.93%) |
Feb 08, 2017 | 48.77 | 49.51 | 48.44 | 49.48 | 908,870 | +0.65(+1.34%) |
Feb 07, 2017 | 48.75 | 49.77 | 48.75 | 48.82 | 625,596 | +0.02(+0.04%) |
Feb 06, 2017 | 47.61 | 49.84 | 47.61 | 48.81 | 887,619 | +0.98(+2.06%) |
Feb 03, 2017 | 49.32 | 49.72 | 47.70 | 47.82 | 1,395,930 | -1.91(-3.85%) |
Feb 02, 2017 | 50.15 | 50.73 | 49.63 | 49.73 | 446,620 | -0.89(-1.76%) |