Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.80 | 53.66 | 51.33 | 53.60 | 489,397 | +0.83(+1.57%) |
Apr 27, 2017 | 54.16 | 54.22 | 52.57 | 52.77 | 455,234 | -1.25(-2.31%) |
Apr 26, 2017 | 51.55 | 54.31 | 51.54 | 54.02 | 808,194 | +2.67(+5.20%) |
Apr 25, 2017 | 50.64 | 51.91 | 50.39 | 51.35 | 475,453 | +1.05(+2.09%) |
Apr 24, 2017 | 50.36 | 50.72 | 49.40 | 50.30 | 447,465 | +0.79(+1.60%) |
Apr 21, 2017 | 50.57 | 51.22 | 49.19 | 49.51 | 664,849 | -0.95(-1.88%) |
Apr 20, 2017 | 49.94 | 50.71 | 49.44 | 50.46 | 692,287 | +0.90(+1.82%) |
Apr 19, 2017 | 49.91 | 50.66 | 49.33 | 49.56 | 653,086 | -0.17(-0.34%) |
Apr 18, 2017 | 50.76 | 50.86 | 49.14 | 49.73 | 762,478 | -1.22(-2.39%) |
Apr 17, 2017 | 50.06 | 51.06 | 49.12 | 50.95 | 766,634 | +1.10(+2.21%) |
Apr 13, 2017 | 48.99 | 50.72 | 48.79 | 49.85 | 987,860 | +0.67(+1.36%) |
Apr 12, 2017 | 49.06 | 50.10 | 48.54 | 49.18 | 738,836 | +0.33(+0.68%) |
Apr 11, 2017 | 49.01 | 49.77 | 48.19 | 48.85 | 706,856 | -0.40(-0.81%) |
Apr 10, 2017 | 48.60 | 49.65 | 48.17 | 49.25 | 498,330 | +0.74(+1.53%) |
Apr 07, 2017 | 47.65 | 48.61 | 47.16 | 48.51 | 621,709 | +0.70(+1.46%) |
Apr 06, 2017 | 47.87 | 48.47 | 46.90 | 47.81 | 666,781 | +0.06(+0.13%) |
Apr 05, 2017 | 50.35 | 51.00 | 47.66 | 47.75 | 863,386 | -2.41(-4.80%) |
Apr 04, 2017 | 50.31 | 51.32 | 49.70 | 50.16 | 486,719 | -0.28(-0.56%) |
Apr 03, 2017 | 51.29 | 52.10 | 50.19 | 50.44 | 620,261 | -0.81(-1.58%) |
Mar 31, 2017 | 51.31 | 51.80 | 50.50 | 51.25 | 806,771 | +0.00(+0.00%) |
Mar 30, 2017 | 52.81 | 52.81 | 50.70 | 51.25 | 582,672 | -1.58(-2.99%) |
Mar 29, 2017 | 52.00 | 53.58 | 51.38 | 52.83 | 926,735 | +0.75(+1.44%) |
Mar 28, 2017 | 52.30 | 53.20 | 51.46 | 52.08 | 574,912 | -0.24(-0.46%) |
Mar 27, 2017 | 51.35 | 53.63 | 50.77 | 52.32 | 986,456 | -0.15(-0.29%) |
Mar 24, 2017 | 53.38 | 53.58 | 51.68 | 52.47 | 936,232 | -0.70(-1.33%) |
Mar 23, 2017 | 53.21 | 53.94 | 52.18 | 53.17 | 845,099 | -0.08(-0.14%) |
Mar 22, 2017 | 54.29 | 54.60 | 52.01 | 53.25 | 1,138,811 | -0.96(-1.77%) |
Mar 21, 2017 | 60.00 | 60.41 | 53.42 | 54.21 | 1,663,740 | -5.50(-9.21%) |
Mar 20, 2017 | 55.41 | 59.80 | 55.41 | 59.71 | 1,846,964 | +4.46(+8.07%) |
Mar 17, 2017 | 50.70 | 56.27 | 50.31 | 55.25 | 4,863,078 | +0.77(+1.41%) |
Mar 16, 2017 | 54.21 | 55.69 | 53.25 | 54.48 | 1,248,818 | +0.21(+0.39%) |
Mar 15, 2017 | 51.77 | 55.15 | 51.35 | 54.27 | 1,296,204 | +2.74(+5.32%) |
Mar 14, 2017 | 50.42 | 51.78 | 49.50 | 51.53 | 1,080,713 | +1.05(+2.08%) |
Mar 13, 2017 | 51.09 | 51.09 | 49.89 | 50.48 | 637,093 | -0.25(-0.49%) |
Mar 10, 2017 | 51.66 | 51.95 | 49.91 | 50.73 | 1,066,570 | -0.75(-1.46%) |
Mar 09, 2017 | 52.18 | 52.86 | 50.71 | 51.48 | 811,667 | -0.76(-1.45%) |
Mar 08, 2017 | 50.04 | 52.32 | 49.64 | 52.24 | 932,253 | +2.30(+4.61%) |
Mar 07, 2017 | 49.92 | 51.14 | 49.00 | 49.94 | 656,454 | -0.42(-0.83%) |
Mar 06, 2017 | 51.16 | 51.33 | 49.58 | 50.36 | 679,951 | -1.08(-2.10%) |
Mar 03, 2017 | 50.51 | 51.60 | 49.88 | 51.44 | 682,233 | +0.92(+1.82%) |
Mar 02, 2017 | 51.00 | 52.97 | 50.01 | 50.52 | 997,525 | -0.78(-1.52%) |
Mar 01, 2017 | 52.79 | 53.93 | 51.15 | 51.30 | 994,645 | -0.34(-0.66%) |
Feb 28, 2017 | 51.50 | 53.94 | 50.74 | 51.64 | 1,341,667 | +0.33(+0.64%) |
Feb 27, 2017 | 46.73 | 51.55 | 46.60 | 51.31 | 1,304,395 | +4.69(+10.06%) |
Feb 24, 2017 | 45.90 | 47.11 | 45.00 | 46.62 | 642,690 | +0.37(+0.80%) |
Feb 23, 2017 | 46.12 | 46.94 | 45.66 | 46.25 | 607,000 | +0.30(+0.65%) |
Feb 22, 2017 | 46.79 | 47.32 | 45.68 | 45.95 | 632,121 | -0.91(-1.94%) |
Feb 21, 2017 | 48.59 | 48.59 | 46.37 | 46.86 | 728,230 | -1.42(-2.94%) |
Feb 17, 2017 | 48.28 | 48.28 | 48.28 | 0 | +1.26(+2.68%) | |
Feb 16, 2017 | 46.97 | 48.33 | 46.41 | 47.02 | 870,124 | -0.07(-0.15%) |
Feb 15, 2017 | 45.94 | 47.48 | 45.66 | 47.09 | 561,274 | +0.98(+2.13%) |
Feb 14, 2017 | 45.11 | 46.30 | 44.50 | 46.11 | 479,910 | +0.50(+1.10%) |
Feb 13, 2017 | 45.98 | 46.45 | 45.05 | 45.61 | 832,670 | +0.04(+0.09%) |
Feb 10, 2017 | 45.00 | 46.20 | 44.56 | 45.57 | 646,289 | +0.61(+1.36%) |
Feb 09, 2017 | 45.77 | 46.54 | 40.93 | 44.96 | 2,262,859 | +4.33(+10.66%) |
Feb 08, 2017 | 40.17 | 40.92 | 39.66 | 40.63 | 1,188,787 | +0.17(+0.42%) |
Feb 07, 2017 | 43.19 | 43.33 | 40.12 | 40.46 | 976,106 | -2.55(-5.93%) |
Feb 06, 2017 | 42.61 | 43.15 | 42.32 | 43.01 | 702,139 | +0.25(+0.58%) |
Feb 03, 2017 | 42.00 | 42.98 | 39.98 | 42.76 | 1,291,964 | +1.30(+3.14%) |
Feb 02, 2017 | 40.76 | 41.69 | 39.73 | 41.46 | 1,032,594 | +1.01(+2.50%) |