Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.81 | 54.13 | 51.53 | 51.74 | 252,312 | -1.76(-3.30%) |
Apr 27, 2017 | 54.45 | 54.45 | 53.36 | 53.51 | 58,222 | -0.69(-1.27%) |
Apr 26, 2017 | 55.31 | 55.66 | 54.11 | 54.19 | 128,817 | -1.12(-2.02%) |
Apr 25, 2017 | 55.36 | 54.19 | 55.31 | 127,747 | +1.12(+2.06%) | |
Apr 24, 2017 | 52.86 | 54.32 | 52.52 | 54.19 | 139,848 | +2.67(+5.18%) |
Apr 21, 2017 | 52.99 | 53.33 | 51.48 | 51.53 | 88,822 | -1.85(-3.46%) |
Apr 20, 2017 | 51.96 | 53.46 | 51.57 | 53.38 | 81,076 | +1.59(+3.07%) |
Apr 19, 2017 | 52.00 | 52.43 | 51.44 | 51.79 | 41,099 | +0.17(+0.33%) |
Apr 18, 2017 | 50.41 | 51.92 | 50.24 | 51.61 | 78,186 | +0.90(+1.78%) |
Apr 17, 2017 | 50.24 | 50.88 | 49.81 | 50.71 | 106,040 | +0.60(+1.20%) |
Apr 13, 2017 | 51.10 | 51.48 | 50.11 | 50.11 | 76,311 | -1.29(-2.51%) |
Apr 12, 2017 | 52.30 | 52.47 | 51.01 | 51.40 | 52,585 | -1.20(-2.29%) |
Apr 11, 2017 | 51.48 | 52.73 | 51.18 | 52.60 | 75,402 | +0.73(+1.41%) |
Apr 10, 2017 | 52.39 | 52.95 | 51.57 | 51.87 | 42,354 | -0.56(-1.07%) |
Apr 07, 2017 | 51.96 | 52.71 | 51.66 | 52.43 | 62,156 | +0.13(+0.25%) |
Apr 06, 2017 | 52.65 | 53.12 | 51.92 | 52.30 | 95,410 | -0.26(-0.49%) |
Apr 05, 2017 | 55.40 | 56.17 | 52.52 | 52.56 | 98,506 | -2.24(-4.08%) |
Apr 04, 2017 | 54.28 | 54.97 | 54.11 | 54.80 | 73,990 | +0.34(+0.63%) |
Apr 03, 2017 | 55.31 | 55.31 | 53.59 | 54.45 | 86,851 | -0.86(-1.56%) |
Mar 31, 2017 | 55.44 | 55.87 | 54.41 | 55.31 | 130,097 | -0.09(-0.16%) |
Mar 30, 2017 | 52.35 | 55.40 | 52.35 | 55.40 | 109,813 | +3.23(+6.18%) |
Mar 29, 2017 | 52.60 | 52.86 | 51.87 | 52.17 | 42,597 | -0.52(-0.98%) |
Mar 28, 2017 | 51.83 | 52.95 | 51.31 | 52.69 | 49,071 | +0.86(+1.66%) |
Mar 27, 2017 | 52.09 | 52.17 | 50.66 | 51.83 | 80,171 | -1.63(-3.06%) |
Mar 24, 2017 | 51.62 | 53.76 | 51.62 | 53.46 | 119,975 | +1.81(+3.50%) |
Mar 23, 2017 | 50.75 | 52.47 | 50.57 | 51.66 | 104,287 | +0.73(+1.44%) |
Mar 22, 2017 | 51.14 | 52.30 | 50.20 | 50.93 | 147,841 | -0.73(-1.42%) |
Mar 21, 2017 | 56.99 | 56.99 | 51.66 | 51.66 | 201,700 | -5.12(-9.02%) |
Mar 20, 2017 | 56.82 | 57.12 | 56.09 | 56.78 | 117,540 | -0.43(-0.75%) |
Mar 17, 2017 | 56.00 | 57.38 | 55.70 | 57.21 | 337,954 | +1.38(+2.47%) |
Mar 16, 2017 | 54.71 | 56.00 | 54.62 | 55.83 | 135,293 | +1.55(+2.85%) |
Mar 15, 2017 | 54.62 | 54.93 | 54.24 | 54.28 | 106,089 | -0.22(-0.39%) |
Mar 14, 2017 | 54.11 | 54.58 | 53.70 | 54.50 | 97,501 | +0.17(+0.32%) |
Mar 13, 2017 | 53.33 | 54.50 | 53.30 | 54.32 | 94,225 | +0.82(+1.53%) |
Mar 10, 2017 | 54.19 | 54.19 | 52.69 | 53.51 | 91,615 | -0.26(-0.48%) |
Mar 09, 2017 | 53.55 | 54.28 | 53.38 | 53.76 | 102,260 | +0.30(+0.56%) |
Mar 08, 2017 | 53.81 | 54.11 | 52.70 | 53.46 | 86,445 | +0.09(+0.16%) |
Mar 07, 2017 | 52.86 | 54.37 | 52.86 | 53.38 | 44,208 | -1.03(-1.90%) |
Mar 06, 2017 | 53.76 | 54.45 | 53.21 | 54.41 | 86,095 | +0.34(+0.64%) |
Mar 03, 2017 | 53.59 | 54.19 | 53.59 | 54.07 | 51,814 | +0.43(+0.80%) |
Mar 02, 2017 | 55.31 | 55.31 | 52.99 | 53.64 | 89,428 | -1.89(-3.41%) |
Mar 01, 2017 | 55.27 | 55.74 | 53.91 | 55.53 | 130,237 | +1.08(+1.97%) |
Feb 28, 2017 | 54.97 | 55.14 | 53.94 | 54.45 | 182,195 | -0.69(-1.25%) |
Feb 27, 2017 | 54.88 | 55.31 | 53.98 | 55.14 | 121,339 | +0.13(+0.23%) |
Feb 24, 2017 | 54.41 | 55.18 | 54.41 | 55.01 | 66,881 | -0.09(-0.16%) |
Feb 23, 2017 | 55.23 | 55.23 | 54.28 | 55.10 | 71,824 | -0.04(-0.08%) |
Feb 22, 2017 | 54.45 | 55.27 | 54.45 | 55.14 | 65,678 | +0.26(+0.47%) |
Feb 21, 2017 | 56.47 | 56.73 | 54.62 | 54.88 | 179,827 | -2.15(-3.77%) |
Feb 17, 2017 | 57.03 | 57.03 | 57.03 | 0 | -0.34(-0.60%) | |
Feb 16, 2017 | 56.65 | 57.51 | 56.17 | 57.38 | 154,849 | +0.77(+1.37%) |
Feb 15, 2017 | 56.78 | 57.21 | 56.26 | 56.60 | 78,909 | -0.17(-0.30%) |
Feb 14, 2017 | 56.09 | 57.03 | 55.53 | 56.78 | 120,420 | +0.56(+0.99%) |
Feb 13, 2017 | 55.79 | 56.73 | 55.49 | 56.22 | 167,863 | +0.73(+1.32%) |
Feb 10, 2017 | 55.57 | 55.70 | 54.97 | 55.49 | 85,080 | +0.30(+0.55%) |
Feb 09, 2017 | 54.84 | 55.51 | 54.28 | 55.18 | 112,229 | +0.65(+1.18%) |
Feb 08, 2017 | 54.24 | 54.67 | 53.81 | 54.54 | 139,244 | -0.26(-0.47%) |
Feb 07, 2017 | 54.88 | 54.93 | 54.07 | 54.80 | 74,454 | +0.13(+0.24%) |
Feb 06, 2017 | 54.32 | 55.05 | 54.32 | 54.67 | 88,380 | -0.13(-0.24%) |
Feb 03, 2017 | 54.37 | 54.93 | 54.07 | 54.80 | 114,387 | +1.03(+1.92%) |
Feb 02, 2017 | 54.02 | 54.15 | 53.55 | 53.76 | 73,321 | -0.73(-1.34%) |