Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.79 | 55.92 | 54.65 | 54.92 | 680,722 | -0.80(-1.44%) |
Apr 27, 2017 | 55.39 | 55.75 | 55.07 | 55.72 | 581,736 | +0.32(+0.58%) |
Apr 26, 2017 | 55.08 | 55.65 | 55.08 | 55.40 | 382,154 | +0.29(+0.53%) |
Apr 25, 2017 | 54.96 | 55.41 | 54.76 | 55.11 | 455,515 | +0.45(+0.82%) |
Apr 24, 2017 | 54.29 | 54.80 | 54.01 | 54.66 | 677,335 | +1.12(+2.09%) |
Apr 21, 2017 | 53.66 | 53.82 | 53.19 | 53.54 | 539,266 | -0.14(-0.26%) |
Apr 20, 2017 | 54.29 | 54.42 | 53.40 | 53.68 | 561,411 | -0.20(-0.37%) |
Apr 19, 2017 | 54.04 | 54.58 | 53.52 | 53.88 | 746,432 | +0.24(+0.45%) |
Apr 18, 2017 | 53.01 | 53.84 | 52.80 | 53.64 | 684,338 | +0.19(+0.36%) |
Apr 17, 2017 | 53.13 | 53.49 | 52.66 | 53.45 | 617,746 | +0.48(+0.91%) |
Apr 13, 2017 | 53.11 | 53.55 | 52.85 | 52.97 | 934,031 | -0.14(-0.26%) |
Apr 12, 2017 | 54.59 | 54.59 | 52.82 | 53.11 | 934,381 | -1.50(-2.75%) |
Apr 11, 2017 | 54.77 | 55.02 | 54.15 | 54.61 | 807,972 | -0.33(-0.60%) |
Apr 10, 2017 | 54.46 | 55.20 | 54.29 | 54.94 | 594,019 | +0.43(+0.79%) |
Apr 07, 2017 | 54.49 | 54.93 | 54.31 | 54.51 | 532,437 | -0.07(-0.13%) |
Apr 06, 2017 | 54.45 | 54.96 | 54.22 | 54.58 | 477,001 | +0.27(+0.50%) |
Apr 05, 2017 | 55.11 | 55.66 | 54.22 | 54.31 | 789,401 | -0.36(-0.66%) |
Apr 04, 2017 | 54.60 | 54.86 | 54.31 | 54.67 | 533,903 | +0.00(+0.00%) |
Apr 03, 2017 | 55.39 | 55.63 | 54.26 | 54.67 | 899,855 | -0.61(-1.10%) |
Mar 31, 2017 | 55.00 | 55.81 | 54.84 | 55.28 | 639,960 | -0.05(-0.09%) |
Mar 30, 2017 | 55.08 | 55.84 | 54.97 | 55.33 | 448,632 | +0.22(+0.40%) |
Mar 29, 2017 | 54.14 | 55.47 | 54.03 | 55.11 | 933,058 | +0.92(+1.70%) |
Mar 28, 2017 | 53.51 | 54.58 | 53.51 | 54.19 | 573,806 | +0.49(+0.91%) |
Mar 27, 2017 | 53.31 | 53.87 | 52.39 | 53.70 | 757,076 | -0.43(-0.79%) |
Mar 24, 2017 | 54.78 | 55.23 | 53.85 | 54.13 | 658,721 | -0.63(-1.15%) |
Mar 23, 2017 | 54.81 | 55.05 | 54.35 | 54.76 | 826,164 | -0.02(-0.04%) |
Mar 22, 2017 | 54.49 | 55.10 | 54.18 | 54.78 | 603,768 | +0.25(+0.46%) |
Mar 21, 2017 | 55.70 | 55.85 | 54.44 | 54.53 | 1,064,542 | -0.92(-1.66%) |
Mar 20, 2017 | 55.39 | 55.65 | 54.88 | 55.45 | 723,449 | -0.01(-0.02%) |
Mar 17, 2017 | 55.98 | 56.14 | 55.05 | 55.46 | 1,001,019 | -0.41(-0.73%) |
Mar 16, 2017 | 56.62 | 56.90 | 55.81 | 55.87 | 833,490 | -0.46(-0.82%) |
Mar 15, 2017 | 55.79 | 56.60 | 55.39 | 56.33 | 846,557 | +0.78(+1.40%) |
Mar 14, 2017 | 55.92 | 55.99 | 54.93 | 55.55 | 660,980 | -0.89(-1.58%) |
Mar 13, 2017 | 56.31 | 57.00 | 56.24 | 56.44 | 939,226 | +0.02(+0.04%) |
Mar 10, 2017 | 56.41 | 56.81 | 55.94 | 56.42 | 566,658 | +0.55(+0.98%) |
Mar 09, 2017 | 56.59 | 56.79 | 55.57 | 55.87 | 1,160,750 | -0.81(-1.43%) |
Mar 08, 2017 | 56.61 | 57.07 | 56.54 | 56.68 | 1,017,482 | +0.17(+0.30%) |
Mar 07, 2017 | 56.45 | 57.01 | 55.94 | 56.51 | 992,219 | +0.09(+0.16%) |
Mar 06, 2017 | 56.21 | 56.55 | 55.91 | 56.42 | 962,446 | -0.06(-0.11%) |
Mar 03, 2017 | 56.71 | 57.17 | 56.31 | 56.48 | 571,302 | -0.32(-0.56%) |
Mar 02, 2017 | 57.31 | 57.52 | 56.65 | 56.80 | 608,693 | -0.74(-1.29%) |
Mar 01, 2017 | 57.35 | 58.48 | 57.35 | 57.54 | 1,041,495 | +1.13(+2.00%) |
Feb 28, 2017 | 57.03 | 57.09 | 56.10 | 56.41 | 1,168,285 | -0.64(-1.12%) |
Feb 27, 2017 | 56.01 | 57.68 | 55.72 | 57.05 | 2,073,855 | +1.02(+1.82%) |
Feb 24, 2017 | 55.54 | 56.04 | 55.31 | 56.03 | 840,188 | -0.07(-0.12%) |
Feb 23, 2017 | 57.23 | 57.36 | 55.45 | 56.10 | 1,474,331 | -0.70(-1.23%) |
Feb 22, 2017 | 58.03 | 58.07 | 56.74 | 56.80 | 852,717 | -1.39(-2.39%) |
Feb 21, 2017 | 57.84 | 58.52 | 57.73 | 58.19 | 1,171,951 | +0.58(+1.01%) |
Feb 17, 2017 | 57.61 | 57.61 | 57.61 | 0 | -1.42(-2.41%) | |
Feb 16, 2017 | 58.32 | 59.03 | 57.53 | 59.03 | 1,606,610 | +0.71(+1.22%) |
Feb 15, 2017 | 57.45 | 58.40 | 57.21 | 58.32 | 1,146,102 | +0.79(+1.37%) |
Feb 14, 2017 | 57.54 | 57.54 | 56.78 | 57.53 | 669,567 | +0.08(+0.14%) |
Feb 13, 2017 | 57.62 | 57.74 | 57.26 | 57.45 | 963,493 | +0.05(+0.09%) |
Feb 10, 2017 | 56.98 | 57.53 | 56.31 | 57.40 | 1,336,856 | +0.92(+1.63%) |
Feb 09, 2017 | 56.63 | 57.24 | 56.21 | 56.48 | 1,483,081 | -0.15(-0.26%) |
Feb 08, 2017 | 58.14 | 59.21 | 56.15 | 56.63 | 2,096,705 | -2.17(-3.69%) |
Feb 07, 2017 | 59.18 | 59.77 | 58.49 | 58.80 | 1,129,283 | -0.38(-0.64%) |
Feb 06, 2017 | 59.04 | 59.55 | 58.63 | 59.18 | 535,539 | -0.04(-0.07%) |
Feb 03, 2017 | 59.14 | 59.81 | 58.86 | 59.22 | 658,002 | +0.52(+0.89%) |
Feb 02, 2017 | 58.65 | 59.02 | 58.21 | 58.70 | 779,330 | -0.14(-0.24%) |