Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.65 | 52.44 | 50.66 | 50.75 | 1,719,340 | -0.57(-1.12%) |
Apr 27, 2017 | 53.04 | 54.11 | 51.24 | 51.33 | 3,152,657 | -2.80(-5.17%) |
Apr 26, 2017 | 53.45 | 54.42 | 53.39 | 54.12 | 1,156,299 | +0.80(+1.51%) |
Apr 25, 2017 | 53.72 | 53.96 | 53.19 | 53.32 | 1,042,005 | -0.12(-0.22%) |
Apr 24, 2017 | 53.36 | 53.78 | 53.06 | 53.44 | 1,938,246 | +0.75(+1.43%) |
Apr 21, 2017 | 52.45 | 52.92 | 52.11 | 52.68 | 1,219,344 | +0.37(+0.70%) |
Apr 20, 2017 | 52.01 | 52.85 | 51.87 | 52.32 | 1,413,846 | +0.60(+1.16%) |
Apr 19, 2017 | 51.34 | 51.88 | 51.34 | 51.72 | 880,162 | +0.63(+1.24%) |
Apr 18, 2017 | 50.81 | 51.23 | 50.44 | 51.08 | 749,431 | +0.02(+0.04%) |
Apr 17, 2017 | 50.24 | 51.10 | 50.15 | 51.07 | 779,105 | +1.01(+2.02%) |
Apr 13, 2017 | 50.46 | 50.56 | 49.89 | 50.06 | 793,767 | -0.37(-0.73%) |
Apr 12, 2017 | 51.76 | 51.76 | 50.32 | 50.42 | 1,300,042 | -1.49(-2.88%) |
Apr 11, 2017 | 51.33 | 51.93 | 50.79 | 51.92 | 755,944 | +0.38(+0.73%) |
Apr 10, 2017 | 51.68 | 51.99 | 51.24 | 51.54 | 627,508 | -0.15(-0.29%) |
Apr 07, 2017 | 52.02 | 52.33 | 51.16 | 51.69 | 962,021 | -0.48(-0.93%) |
Apr 06, 2017 | 52.27 | 52.47 | 51.49 | 52.17 | 840,909 | +0.10(+0.19%) |
Apr 05, 2017 | 52.24 | 52.81 | 52.01 | 52.08 | 952,431 | -0.03(-0.05%) |
Apr 04, 2017 | 53.24 | 53.70 | 51.83 | 52.10 | 1,495,025 | -1.35(-2.53%) |
Apr 03, 2017 | 54.76 | 54.97 | 53.14 | 53.45 | 942,983 | -1.28(-2.34%) |
Mar 31, 2017 | 54.77 | 54.91 | 54.29 | 54.73 | 838,136 | +0.02(+0.03%) |
Mar 30, 2017 | 54.71 | 55.03 | 54.29 | 54.71 | 1,000,122 | -0.07(-0.13%) |
Mar 29, 2017 | 54.32 | 54.97 | 53.93 | 54.79 | 793,121 | +0.39(+0.72%) |
Mar 28, 2017 | 54.05 | 54.66 | 53.77 | 54.39 | 1,079,889 | +0.26(+0.48%) |
Mar 27, 2017 | 54.23 | 54.36 | 53.54 | 54.13 | 1,012,662 | -0.83(-1.51%) |
Mar 24, 2017 | 54.84 | 55.20 | 54.56 | 54.97 | 696,875 | +0.43(+0.79%) |
Mar 23, 2017 | 54.33 | 54.83 | 54.06 | 54.54 | 687,541 | +0.09(+0.16%) |
Mar 22, 2017 | 53.84 | 54.46 | 53.44 | 54.45 | 819,512 | +0.58(+1.08%) |
Mar 21, 2017 | 54.55 | 54.55 | 53.09 | 53.87 | 927,797 | -0.45(-0.82%) |
Mar 20, 2017 | 54.53 | 54.53 | 53.78 | 54.31 | 904,928 | -0.21(-0.39%) |
Mar 17, 2017 | 54.49 | 54.75 | 54.09 | 54.53 | 1,070,599 | +0.03(+0.05%) |
Mar 16, 2017 | 54.53 | 54.75 | 53.98 | 54.50 | 656,318 | +0.13(+0.23%) |
Mar 15, 2017 | 53.70 | 54.57 | 53.14 | 54.38 | 1,001,276 | +1.20(+2.25%) |
Mar 14, 2017 | 53.43 | 53.43 | 52.65 | 53.18 | 1,027,621 | -0.35(-0.65%) |
Mar 13, 2017 | 53.90 | 54.29 | 53.48 | 53.53 | 874,061 | -0.63(-1.17%) |
Mar 10, 2017 | 53.73 | 54.54 | 53.73 | 54.16 | 458,786 | +0.30(+0.55%) |
Mar 09, 2017 | 54.11 | 54.27 | 53.53 | 53.87 | 688,356 | -0.46(-0.84%) |
Mar 08, 2017 | 53.72 | 54.55 | 53.70 | 54.32 | 594,819 | +0.60(+1.12%) |
Mar 07, 2017 | 53.85 | 53.94 | 53.35 | 53.72 | 427,038 | -0.27(-0.50%) |
Mar 06, 2017 | 54.05 | 54.11 | 53.23 | 53.99 | 738,418 | -0.26(-0.48%) |
Mar 03, 2017 | 54.23 | 54.42 | 53.56 | 54.25 | 583,008 | +0.16(+0.30%) |
Mar 02, 2017 | 54.49 | 54.57 | 53.92 | 54.09 | 402,027 | -0.43(-0.79%) |
Mar 01, 2017 | 54.50 | 55.22 | 53.98 | 54.52 | 930,861 | +0.96(+1.79%) |
Feb 28, 2017 | 54.16 | 54.28 | 53.35 | 53.56 | 885,204 | -0.78(-1.43%) |
Feb 27, 2017 | 54.25 | 54.55 | 54.12 | 54.34 | 604,827 | -0.05(-0.10%) |
Feb 24, 2017 | 53.61 | 54.45 | 53.20 | 54.39 | 486,726 | +0.61(+1.14%) |
Feb 23, 2017 | 54.31 | 54.62 | 53.73 | 53.78 | 707,282 | -0.54(-0.99%) |
Feb 22, 2017 | 53.89 | 54.40 | 53.77 | 54.32 | 651,791 | +0.44(+0.81%) |
Feb 21, 2017 | 53.70 | 53.96 | 53.23 | 53.88 | 738,148 | +0.37(+0.68%) |
Feb 17, 2017 | 53.51 | 53.51 | 53.51 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 54.05 | 54.07 | 52.91 | 53.42 | 1,025,667 | -0.71(-1.32%) |
Feb 15, 2017 | 53.32 | 54.22 | 53.08 | 54.14 | 1,299,295 | +0.86(+1.61%) |
Feb 14, 2017 | 53.54 | 53.70 | 53.25 | 53.28 | 908,186 | -0.44(-0.81%) |
Feb 13, 2017 | 53.89 | 54.32 | 53.47 | 53.72 | 1,001,485 | +0.04(+0.08%) |
Feb 10, 2017 | 53.64 | 53.91 | 53.34 | 53.67 | 685,298 | +0.26(+0.48%) |
Feb 09, 2017 | 53.49 | 53.87 | 53.33 | 53.41 | 1,100,193 | +0.03(+0.05%) |
Feb 08, 2017 | 53.33 | 53.70 | 53.12 | 53.39 | 829,941 | +0.02(+0.03%) |
Feb 07, 2017 | 53.53 | 53.81 | 53.25 | 53.37 | 699,561 | -0.11(-0.20%) |
Feb 06, 2017 | 53.76 | 54.24 | 53.40 | 53.48 | 1,659,140 | -0.82(-1.51%) |
Feb 03, 2017 | 53.61 | 54.46 | 53.46 | 54.30 | 1,893,253 | +0.89(+1.67%) |
Feb 02, 2017 | 54.00 | 54.00 | 53.28 | 53.41 | 1,402,463 | -0.81(-1.50%) |