Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.61 | 53.90 | 52.72 | 53.87 | 141,059 | +0.53(+0.99%) |
Apr 27, 2017 | 53.05 | 53.62 | 52.05 | 53.35 | 361,356 | +0.49(+0.93%) |
Apr 26, 2017 | 53.98 | 54.24 | 52.10 | 52.86 | 168,456 | -1.11(-2.06%) |
Apr 25, 2017 | 54.26 | 54.53 | 53.60 | 53.97 | 119,863 | -0.29(-0.54%) |
Apr 24, 2017 | 53.65 | 54.60 | 53.65 | 54.26 | 154,064 | +0.71(+1.33%) |
Apr 21, 2017 | 53.57 | 53.85 | 53.19 | 53.55 | 115,210 | -0.13(-0.25%) |
Apr 20, 2017 | 53.25 | 53.85 | 52.97 | 53.68 | 108,387 | +0.67(+1.27%) |
Apr 19, 2017 | 54.21 | 54.21 | 52.88 | 53.01 | 82,062 | -1.03(-1.91%) |
Apr 18, 2017 | 53.86 | 54.47 | 53.76 | 54.04 | 65,539 | -0.37(-0.69%) |
Apr 17, 2017 | 53.74 | 54.54 | 52.74 | 54.42 | 87,812 | +1.00(+1.86%) |
Apr 13, 2017 | 53.85 | 54.16 | 53.29 | 53.42 | 74,718 | -0.34(-0.64%) |
Apr 12, 2017 | 53.95 | 54.18 | 53.08 | 53.76 | 87,257 | -0.33(-0.61%) |
Apr 11, 2017 | 53.64 | 54.15 | 53.24 | 54.09 | 176,767 | +0.53(+0.98%) |
Apr 10, 2017 | 53.57 | 53.70 | 53.19 | 53.57 | 53,491 | -0.14(-0.26%) |
Apr 07, 2017 | 52.73 | 53.74 | 52.53 | 53.71 | 112,963 | +1.20(+2.29%) |
Apr 06, 2017 | 52.70 | 52.77 | 52.21 | 52.51 | 210,442 | -0.45(-0.84%) |
Apr 05, 2017 | 52.70 | 53.47 | 52.70 | 52.95 | 222,987 | +0.40(+0.75%) |
Apr 04, 2017 | 52.28 | 53.01 | 52.21 | 52.56 | 180,220 | -0.08(-0.15%) |
Apr 03, 2017 | 52.36 | 52.84 | 51.34 | 52.64 | 149,355 | +0.15(+0.29%) |
Mar 31, 2017 | 52.78 | 53.03 | 52.46 | 52.48 | 149,690 | -0.61(-1.16%) |
Mar 30, 2017 | 53.20 | 53.33 | 52.62 | 53.10 | 132,725 | -0.23(-0.43%) |
Mar 29, 2017 | 53.59 | 54.11 | 53.19 | 53.33 | 106,303 | -0.24(-0.45%) |
Mar 28, 2017 | 53.71 | 54.37 | 53.29 | 53.57 | 153,751 | -0.15(-0.29%) |
Mar 27, 2017 | 53.40 | 53.91 | 52.88 | 53.72 | 96,846 | +0.06(+0.11%) |
Mar 24, 2017 | 53.38 | 53.88 | 53.12 | 53.66 | 174,268 | +0.31(+0.58%) |
Mar 23, 2017 | 52.44 | 53.60 | 52.44 | 53.35 | 126,064 | +0.48(+0.90%) |
Mar 22, 2017 | 53.06 | 53.06 | 52.13 | 52.88 | 207,148 | -0.56(-1.04%) |
Mar 21, 2017 | 52.23 | 53.62 | 51.62 | 53.44 | 230,852 | +1.52(+2.93%) |
Mar 20, 2017 | 51.89 | 52.30 | 51.61 | 51.91 | 110,986 | +0.23(+0.44%) |
Mar 17, 2017 | 51.20 | 51.80 | 50.73 | 51.69 | 197,486 | +0.46(+0.90%) |
Mar 16, 2017 | 51.08 | 51.97 | 50.69 | 51.22 | 190,633 | +0.45(+0.89%) |
Mar 15, 2017 | 49.22 | 51.03 | 48.98 | 50.77 | 178,864 | +1.42(+2.88%) |
Mar 14, 2017 | 49.92 | 49.92 | 48.96 | 49.35 | 111,280 | -0.69(-1.38%) |
Mar 13, 2017 | 50.13 | 50.13 | 49.18 | 50.04 | 135,365 | +0.13(+0.26%) |
Mar 10, 2017 | 49.86 | 50.12 | 49.27 | 49.91 | 95,203 | +0.57(+1.16%) |
Mar 09, 2017 | 49.31 | 49.59 | 48.92 | 49.34 | 104,928 | -0.20(-0.41%) |
Mar 08, 2017 | 50.26 | 50.26 | 49.28 | 49.54 | 150,133 | -0.61(-1.23%) |
Mar 07, 2017 | 49.83 | 50.35 | 49.21 | 50.16 | 230,185 | +0.31(+0.62%) |
Mar 06, 2017 | 49.67 | 50.04 | 48.82 | 49.85 | 183,014 | +0.24(+0.49%) |
Mar 03, 2017 | 48.01 | 49.91 | 48.01 | 49.61 | 288,504 | +1.98(+4.15%) |
Mar 02, 2017 | 48.17 | 49.21 | 47.33 | 47.63 | 237,664 | -0.61(-1.27%) |
Mar 01, 2017 | 48.28 | 48.55 | 48.15 | 48.25 | 199,122 | +0.20(+0.43%) |
Feb 28, 2017 | 48.06 | 48.48 | 47.76 | 48.04 | 147,872 | -0.53(-1.09%) |
Feb 27, 2017 | 47.67 | 48.58 | 47.21 | 48.57 | 161,601 | +1.07(+2.25%) |
Feb 24, 2017 | 48.31 | 48.31 | 47.03 | 47.50 | 143,790 | -0.82(-1.70%) |
Feb 23, 2017 | 47.70 | 48.90 | 47.38 | 48.32 | 135,645 | +0.64(+1.35%) |
Feb 22, 2017 | 47.32 | 47.86 | 47.16 | 47.67 | 103,368 | +0.48(+1.02%) |
Feb 21, 2017 | 46.73 | 47.37 | 46.33 | 47.19 | 153,589 | +0.43(+0.92%) |
Feb 17, 2017 | 46.76 | 46.76 | 46.76 | 0 | -0.11(-0.23%) | |
Feb 16, 2017 | 47.16 | 47.16 | 46.68 | 46.87 | 100,189 | -0.02(-0.05%) |
Feb 15, 2017 | 46.96 | 46.96 | 46.61 | 46.89 | 128,703 | -0.07(-0.14%) |
Feb 14, 2017 | 46.31 | 46.96 | 46.31 | 46.96 | 115,916 | +0.45(+0.98%) |
Feb 13, 2017 | 46.86 | 46.88 | 46.43 | 46.50 | 81,685 | -0.38(-0.81%) |
Feb 10, 2017 | 46.04 | 48.00 | 46.04 | 46.88 | 157,353 | +0.75(+1.63%) |
Feb 09, 2017 | 46.17 | 46.50 | 45.93 | 46.13 | 109,353 | +0.04(+0.10%) |
Feb 08, 2017 | 46.19 | 46.52 | 45.86 | 46.09 | 167,512 | -0.12(-0.27%) |
Feb 07, 2017 | 45.98 | 46.34 | 45.87 | 46.21 | 144,366 | +0.07(+0.14%) |
Feb 06, 2017 | 46.75 | 46.75 | 45.68 | 46.14 | 69,308 | -0.75(-1.61%) |
Feb 03, 2017 | 46.61 | 47.10 | 46.48 | 46.90 | 118,680 | +0.77(+1.67%) |
Feb 02, 2017 | 46.17 | 46.69 | 45.65 | 46.13 | 93,249 | +0.10(+0.21%) |