Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.10 | 53.15 | 52.38 | 52.39 | 4,389 | -0.01(-0.02%) |
Apr 27, 2017 | 52.60 | 52.77 | 52.21 | 52.40 | 4,554 | -2.26(-4.13%) |
Apr 26, 2017 | 54.66 | 54.66 | 54.66 | 54.66 | 283 | +0.72(+1.33%) |
Apr 25, 2017 | 52.65 | 54.03 | 52.65 | 53.94 | 2,979 | +1.14(+2.15%) |
Apr 24, 2017 | 52.92 | 53.14 | 52.26 | 52.80 | 3,301 | +0.61(+1.16%) |
Apr 21, 2017 | 52.21 | 52.32 | 51.71 | 52.20 | 3,755 | -0.30(-0.58%) |
Apr 20, 2017 | 52.59 | 52.85 | 52.50 | 52.50 | 1,337 | +0.24(+0.46%) |
Apr 19, 2017 | 52.96 | 52.96 | 52.25 | 52.26 | 3,366 | -0.68(-1.28%) |
Apr 18, 2017 | 52.45 | 53.07 | 52.45 | 52.94 | 9,624 | +0.63(+1.21%) |
Apr 17, 2017 | 52.75 | 52.85 | 52.28 | 52.31 | 4,890 | -0.44(-0.84%) |
Apr 13, 2017 | 53.89 | 53.89 | 52.75 | 52.75 | 2,177 | -1.14(-2.11%) |
Apr 12, 2017 | 54.09 | 54.09 | 53.89 | 53.89 | 488 | -0.25(-0.47%) |
Apr 11, 2017 | 54.81 | 54.81 | 54.14 | 54.14 | 3,696 | -1.35(-2.43%) |
Apr 10, 2017 | 56.14 | 56.14 | 55.14 | 55.49 | 3,479 | -1.45(-2.55%) |
Apr 07, 2017 | 57.48 | 57.50 | 56.85 | 56.94 | 11,322 | -0.38(-0.65%) |
Apr 06, 2017 | 57.06 | 57.40 | 56.70 | 57.32 | 16,006 | +1.21(+2.16%) |
Apr 05, 2017 | 57.44 | 58.10 | 56.11 | 56.11 | 11,221 | -0.53(-0.94%) |
Apr 04, 2017 | 55.96 | 56.75 | 55.63 | 56.64 | 3,887 | +0.49(+0.88%) |
Apr 03, 2017 | 56.08 | 56.15 | 54.89 | 56.15 | 6,880 | -0.14(-0.25%) |
Mar 31, 2017 | 54.95 | 56.30 | 54.90 | 56.29 | 10,225 | +1.62(+2.97%) |
Mar 30, 2017 | 55.36 | 55.36 | 54.17 | 54.67 | 5,639 | -0.31(-0.57%) |
Mar 29, 2017 | 53.99 | 55.27 | 53.99 | 54.98 | 5,059 | +1.57(+2.94%) |
Mar 28, 2017 | 53.60 | 53.80 | 53.30 | 53.41 | 7,746 | +0.53(+1.01%) |
Mar 27, 2017 | 52.85 | 53.18 | 52.59 | 52.88 | 5,070 | -1.33(-2.46%) |
Mar 24, 2017 | 54.04 | 54.39 | 53.90 | 54.21 | 31,725 | +0.77(+1.44%) |
Mar 23, 2017 | 52.65 | 54.44 | 52.65 | 53.44 | 59,395 | +0.63(+1.19%) |
Mar 22, 2017 | 52.62 | 53.24 | 52.62 | 52.81 | 31,565 | -0.74(-1.38%) |
Mar 21, 2017 | 54.52 | 54.56 | 52.39 | 53.55 | 7,603 | -0.87(-1.60%) |
Mar 20, 2017 | 54.30 | 54.42 | 53.75 | 54.42 | 4,937 | +0.12(+0.22%) |
Mar 17, 2017 | 55.58 | 55.58 | 54.30 | 54.30 | 4,650 | -1.02(-1.84%) |
Mar 16, 2017 | 55.79 | 55.79 | 55.32 | 55.32 | 1,665 | -0.81(-1.45%) |
Mar 15, 2017 | 55.00 | 56.13 | 54.93 | 56.13 | 3,227 | +1.65(+3.03%) |
Mar 14, 2017 | 56.15 | 56.15 | 53.59 | 54.48 | 3,564 | -1.36(-2.44%) |
Mar 13, 2017 | 55.20 | 55.84 | 55.19 | 55.84 | 3,023 | +0.56(+1.01%) |
Mar 10, 2017 | 56.10 | 56.10 | 55.28 | 55.28 | 4,385 | -0.30(-0.54%) |
Mar 09, 2017 | 56.00 | 56.00 | 54.16 | 55.58 | 7,172 | -0.93(-1.65%) |
Mar 08, 2017 | 58.68 | 58.80 | 56.51 | 56.51 | 11,425 | -2.33(-3.95%) |
Mar 07, 2017 | 58.55 | 58.84 | 58.31 | 58.84 | 1,646 | -0.01(-0.02%) |
Mar 06, 2017 | 58.53 | 58.85 | 58.51 | 58.85 | 793 | -0.41(-0.69%) |
Mar 03, 2017 | 59.26 | 59.26 | 59.26 | 59.26 | 226 | -0.24(-0.40%) |
Mar 02, 2017 | 58.94 | 59.50 | 58.94 | 59.50 | 2,961 | +0.21(+0.35%) |
Mar 01, 2017 | 59.00 | 59.45 | 59.00 | 59.29 | 4,021 | +1.40(+2.42%) |
Feb 28, 2017 | 57.66 | 58.23 | 57.05 | 57.89 | 2,595 | +0.67(+1.17%) |
Feb 27, 2017 | 57.52 | 57.52 | 57.15 | 57.22 | 1,629 | +0.23(+0.40%) |
Feb 24, 2017 | 56.60 | 58.24 | 56.60 | 56.99 | 5,408 | -1.28(-2.19%) |
Feb 23, 2017 | 59.38 | 59.38 | 57.98 | 58.27 | 3,457 | -1.64(-2.74%) |
Feb 22, 2017 | 59.85 | 59.91 | 59.38 | 59.91 | 1,695 | -0.82(-1.36%) |
Feb 21, 2017 | 59.43 | 61.02 | 59.43 | 60.73 | 9,821 | +1.33(+2.24%) |
Feb 17, 2017 | 59.40 | 59.40 | 59.40 | 0 | -0.78(-1.30%) | |
Feb 16, 2017 | 61.66 | 61.66 | 60.18 | 60.18 | 1,451 | -1.13(-1.84%) |
Feb 15, 2017 | 61.50 | 61.55 | 61.10 | 61.31 | 6,572 | +0.11(+0.18%) |
Feb 14, 2017 | 60.06 | 61.20 | 60.05 | 61.20 | 1,402 | +1.44(+2.42%) |
Feb 13, 2017 | 59.29 | 59.76 | 59.29 | 59.76 | 1,468 | -0.39(-0.66%) |
Feb 10, 2017 | 60.79 | 60.79 | 60.15 | 60.15 | 4,659 | -0.26(-0.43%) |
Feb 09, 2017 | 60.09 | 60.47 | 60.09 | 60.41 | 894 | +0.99(+1.66%) |
Feb 08, 2017 | 58.18 | 59.42 | 58.18 | 59.42 | 513 | -0.18(-0.30%) |
Feb 07, 2017 | 60.22 | 60.22 | 58.86 | 59.60 | 1,679 | -0.78(-1.28%) |
Feb 06, 2017 | 60.55 | 62.03 | 60.11 | 60.38 | 2,573 | -0.03(-0.05%) |
Feb 03, 2017 | 60.00 | 60.75 | 59.97 | 60.41 | 4,487 | +0.74(+1.24%) |
Feb 02, 2017 | 58.30 | 59.67 | 58.30 | 59.67 | 4,506 | +0.82(+1.39%) |