Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.56 | 53.77 | 52.88 | 53.62 | 551,111 | +0.09(+0.17%) |
Apr 27, 2017 | 53.10 | 53.88 | 53.04 | 53.53 | 616,900 | +0.54(+1.02%) |
Apr 26, 2017 | 52.61 | 53.19 | 52.29 | 52.99 | 826,118 | +0.79(+1.51%) |
Apr 25, 2017 | 52.91 | 52.96 | 52.14 | 52.20 | 765,282 | -0.35(-0.67%) |
Apr 24, 2017 | 52.75 | 52.92 | 51.86 | 52.55 | 1,306,648 | +0.72(+1.39%) |
Apr 21, 2017 | 52.81 | 53.37 | 51.63 | 51.83 | 1,214,177 | -0.67(-1.28%) |
Apr 20, 2017 | 51.36 | 52.59 | 50.79 | 52.50 | 1,537,480 | +1.49(+2.92%) |
Apr 19, 2017 | 50.57 | 51.42 | 50.43 | 51.01 | 865,166 | +0.70(+1.39%) |
Apr 18, 2017 | 50.65 | 50.67 | 50.09 | 50.31 | 841,893 | -0.49(-0.96%) |
Apr 17, 2017 | 50.58 | 51.23 | 50.41 | 50.80 | 1,000,347 | +0.13(+0.26%) |
Apr 13, 2017 | 50.49 | 51.15 | 50.49 | 50.67 | 810,313 | +0.19(+0.38%) |
Apr 12, 2017 | 51.13 | 51.46 | 50.36 | 50.48 | 619,455 | -0.57(-1.12%) |
Apr 11, 2017 | 50.69 | 51.05 | 50.18 | 51.05 | 1,040,393 | +0.26(+0.51%) |
Apr 10, 2017 | 51.63 | 51.95 | 50.71 | 50.79 | 1,312,608 | -0.80(-1.55%) |
Apr 07, 2017 | 51.09 | 51.73 | 50.90 | 51.59 | 1,179,553 | +0.37(+0.72%) |
Apr 06, 2017 | 50.70 | 51.24 | 49.90 | 51.22 | 1,090,436 | +0.60(+1.19%) |
Apr 05, 2017 | 51.02 | 51.59 | 50.44 | 50.62 | 1,332,808 | -0.35(-0.69%) |
Apr 04, 2017 | 51.10 | 51.71 | 50.89 | 50.97 | 852,310 | -0.36(-0.70%) |
Apr 03, 2017 | 51.30 | 51.90 | 51.15 | 51.33 | 1,269,450 | +0.05(+0.10%) |
Mar 31, 2017 | 50.89 | 51.67 | 50.74 | 51.28 | 928,828 | +0.43(+0.85%) |
Mar 30, 2017 | 51.20 | 51.40 | 50.75 | 50.85 | 1,085,346 | -0.11(-0.22%) |
Mar 29, 2017 | 51.20 | 51.20 | 50.55 | 50.96 | 1,051,570 | -0.17(-0.33%) |
Mar 28, 2017 | 51.01 | 51.48 | 50.13 | 51.13 | 1,677,758 | +0.17(+0.33%) |
Mar 27, 2017 | 49.02 | 51.35 | 48.56 | 50.96 | 2,501,215 | +1.39(+2.80%) |
Mar 24, 2017 | 50.29 | 50.75 | 49.20 | 49.57 | 2,466,986 | -0.23(-0.46%) |
Mar 23, 2017 | 49.52 | 50.25 | 48.98 | 49.80 | 2,009,818 | +0.81(+1.65%) |
Mar 22, 2017 | 48.29 | 48.99 | 47.58 | 48.99 | 1,526,368 | +0.34(+0.70%) |
Mar 21, 2017 | 50.24 | 50.24 | 48.32 | 48.65 | 2,201,478 | -1.20(-2.41%) |
Mar 20, 2017 | 49.68 | 50.75 | 49.31 | 49.85 | 2,049,339 | +0.06(+0.12%) |
Mar 17, 2017 | 49.27 | 49.83 | 48.77 | 49.79 | 1,794,317 | +0.75(+1.53%) |
Mar 16, 2017 | 47.92 | 49.42 | 47.89 | 49.04 | 2,995,041 | +1.17(+2.44%) |
Mar 15, 2017 | 46.30 | 47.89 | 45.91 | 47.87 | 1,745,307 | +1.77(+3.84%) |
Mar 14, 2017 | 46.62 | 46.67 | 45.94 | 46.10 | 1,169,888 | -0.73(-1.56%) |
Mar 13, 2017 | 45.15 | 46.83 | 45.10 | 46.83 | 1,631,218 | +1.69(+3.74%) |
Mar 10, 2017 | 44.97 | 45.37 | 44.51 | 45.14 | 1,246,604 | +0.39(+0.87%) |
Mar 09, 2017 | 44.14 | 44.76 | 44.02 | 44.75 | 1,235,594 | +0.50(+1.13%) |
Mar 08, 2017 | 44.16 | 44.43 | 43.94 | 44.25 | 895,441 | +0.15(+0.34%) |
Mar 07, 2017 | 43.89 | 44.26 | 43.74 | 44.10 | 837,472 | +0.05(+0.11%) |
Mar 06, 2017 | 43.79 | 44.23 | 43.49 | 44.05 | 998,621 | -0.12(-0.27%) |
Mar 03, 2017 | 43.85 | 44.93 | 43.78 | 44.17 | 1,112,140 | +0.17(+0.39%) |
Mar 02, 2017 | 44.86 | 44.89 | 43.72 | 44.00 | 2,798,175 | -0.90(-2.00%) |
Mar 01, 2017 | 43.06 | 45.85 | 41.30 | 44.90 | 4,031,808 | +1.21(+2.77%) |
Feb 28, 2017 | 43.98 | 44.42 | 43.68 | 43.69 | 1,854,658 | -0.45(-1.02%) |
Feb 27, 2017 | 44.05 | 44.24 | 43.75 | 44.14 | 985,755 | -0.07(-0.16%) |
Feb 24, 2017 | 43.26 | 44.37 | 43.26 | 44.21 | 1,095,345 | +0.63(+1.45%) |
Feb 23, 2017 | 43.65 | 43.80 | 42.87 | 43.58 | 995,725 | -0.20(-0.46%) |
Feb 22, 2017 | 43.98 | 44.35 | 43.63 | 43.78 | 408,344 | -0.26(-0.59%) |
Feb 21, 2017 | 43.87 | 44.26 | 43.60 | 44.04 | 538,969 | +0.18(+0.41%) |
Feb 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.17(+0.39%) | |
Feb 16, 2017 | 44.16 | 44.35 | 43.25 | 43.69 | 505,139 | -0.61(-1.38%) |
Feb 15, 2017 | 43.82 | 44.49 | 43.75 | 44.30 | 425,190 | +0.32(+0.73%) |
Feb 14, 2017 | 43.63 | 44.11 | 43.24 | 43.98 | 726,949 | -0.04(-0.09%) |
Feb 13, 2017 | 44.21 | 44.44 | 43.99 | 44.02 | 499,376 | -0.02(-0.05%) |
Feb 10, 2017 | 44.40 | 44.48 | 43.79 | 44.04 | 362,556 | -0.15(-0.34%) |
Feb 09, 2017 | 43.47 | 44.31 | 43.47 | 44.19 | 692,963 | +0.91(+2.10%) |
Feb 08, 2017 | 43.30 | 43.39 | 42.82 | 43.28 | 426,045 | -0.12(-0.28%) |
Feb 07, 2017 | 43.31 | 43.77 | 43.21 | 43.40 | 646,271 | +0.09(+0.21%) |
Feb 06, 2017 | 43.41 | 43.41 | 42.88 | 43.31 | 505,184 | -0.31(-0.71%) |
Feb 03, 2017 | 43.09 | 43.76 | 43.02 | 43.62 | 585,771 | +0.71(+1.65%) |
Feb 02, 2017 | 42.12 | 43.50 | 41.71 | 42.91 | 1,036,097 | +0.45(+1.06%) |