Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.30 | 53.33 | 53.28 | 53.32 | 80,960 | +0.00(+0.00%) |
Apr 27, 2017 | 53.30 | 53.33 | 53.27 | 53.32 | 87,800 | +0.03(+0.06%) |
Apr 26, 2017 | 53.28 | 53.30 | 53.26 | 53.29 | 82,882 | +0.01(+0.03%) |
Apr 25, 2017 | 53.29 | 53.30 | 53.27 | 53.27 | 81,753 | -0.05(-0.10%) |
Apr 24, 2017 | 53.30 | 53.33 | 53.29 | 53.33 | 117,113 | -0.04(-0.07%) |
Apr 21, 2017 | 53.34 | 53.36 | 53.34 | 53.36 | 148,427 | +0.04(+0.07%) |
Apr 20, 2017 | 53.35 | 53.35 | 53.33 | 53.33 | 140,630 | -0.02(-0.03%) |
Apr 19, 2017 | 53.33 | 53.36 | 53.33 | 53.34 | 167,044 | -0.02(-0.03%) |
Apr 18, 2017 | 53.36 | 53.38 | 53.32 | 53.36 | 264,496 | +0.04(+0.07%) |
Apr 17, 2017 | 53.33 | 53.34 | 53.32 | 53.33 | 160,859 | -0.04(-0.07%) |
Apr 13, 2017 | 53.32 | 53.36 | 53.29 | 53.36 | 119,291 | +0.06(+0.12%) |
Apr 12, 2017 | 53.26 | 53.31 | 53.25 | 53.30 | 171,819 | +0.03(+0.06%) |
Apr 11, 2017 | 53.25 | 53.29 | 53.24 | 53.27 | 162,985 | +0.03(+0.05%) |
Apr 10, 2017 | 53.22 | 53.25 | 53.22 | 53.24 | 81,627 | +0.03(+0.05%) |
Apr 07, 2017 | 53.26 | 53.27 | 53.21 | 53.21 | 241,183 | -0.04(-0.08%) |
Apr 06, 2017 | 53.25 | 53.27 | 53.24 | 53.26 | 207,636 | -0.01(-0.02%) |
Apr 05, 2017 | 53.23 | 53.28 | 53.22 | 53.26 | 133,666 | +0.03(+0.05%) |
Apr 04, 2017 | 53.26 | 53.26 | 53.24 | 53.24 | 134,631 | -0.02(-0.03%) |
Apr 03, 2017 | 53.25 | 53.26 | 53.22 | 53.26 | 213,788 | +0.02(+0.05%) |
Mar 31, 2017 | 53.21 | 53.25 | 53.21 | 53.23 | 253,006 | +0.02(+0.03%) |
Mar 30, 2017 | 53.20 | 53.21 | 53.20 | 53.21 | 127,245 | -0.01(-0.02%) |
Mar 29, 2017 | 53.20 | 53.23 | 53.20 | 53.22 | 66,698 | +0.04(+0.08%) |
Mar 28, 2017 | 53.21 | 53.24 | 53.18 | 53.18 | 93,502 | -0.04(-0.07%) |
Mar 27, 2017 | 53.25 | 53.25 | 53.20 | 53.21 | 249,137 | +0.02(+0.03%) |
Mar 24, 2017 | 53.19 | 53.22 | 53.19 | 53.20 | 144,866 | -0.02(-0.03%) |
Mar 23, 2017 | 53.22 | 53.23 | 53.18 | 53.21 | 95,386 | +0.01(+0.02%) |
Mar 22, 2017 | 53.23 | 53.23 | 53.20 | 53.20 | 69,779 | +0.00(+0.00%) |
Mar 21, 2017 | 53.15 | 53.20 | 53.13 | 53.20 | 79,873 | +0.03(+0.07%) |
Mar 20, 2017 | 53.15 | 53.17 | 53.13 | 53.17 | 102,971 | +0.03(+0.05%) |
Mar 17, 2017 | 53.13 | 53.15 | 53.11 | 53.14 | 74,745 | +0.04(+0.07%) |
Mar 16, 2017 | 53.12 | 53.13 | 53.09 | 53.11 | 92,423 | -0.02(-0.03%) |
Mar 15, 2017 | 53.04 | 53.15 | 53.04 | 53.13 | 95,894 | +0.06(+0.12%) |
Mar 14, 2017 | 53.06 | 53.08 | 53.05 | 53.06 | 94,437 | +0.00(+0.01%) |
Mar 13, 2017 | 53.08 | 53.08 | 53.05 | 53.06 | 121,975 | -0.00(-0.01%) |
Mar 10, 2017 | 53.06 | 53.09 | 53.06 | 53.06 | 168,863 | +0.00(+0.01%) |
Mar 09, 2017 | 53.07 | 53.07 | 53.05 | 53.06 | 173,019 | -0.00(-0.01%) |
Mar 08, 2017 | 53.07 | 53.08 | 53.05 | 53.06 | 171,655 | -0.04(-0.08%) |
Mar 07, 2017 | 53.13 | 53.13 | 53.07 | 53.11 | 136,786 | -0.01(-0.02%) |
Mar 06, 2017 | 53.11 | 53.13 | 53.10 | 53.12 | 81,846 | +0.01(+0.01%) |
Mar 03, 2017 | 53.10 | 53.13 | 53.08 | 53.11 | 131,372 | -0.00(-0.01%) |
Mar 02, 2017 | 53.10 | 53.13 | 53.09 | 53.12 | 90,589 | -0.01(-0.02%) |
Mar 01, 2017 | 53.15 | 53.20 | 53.12 | 53.13 | 750,653 | -0.07(-0.13%) |
Feb 28, 2017 | 53.26 | 53.26 | 53.20 | 53.20 | 125,177 | -0.04(-0.07%) |
Feb 27, 2017 | 53.28 | 53.28 | 53.21 | 53.23 | 199,486 | -0.05(-0.10%) |
Feb 24, 2017 | 53.28 | 53.29 | 53.25 | 53.28 | 93,900 | +0.05(+0.10%) |
Feb 23, 2017 | 53.21 | 53.25 | 53.21 | 53.23 | 208,615 | +0.01(+0.02%) |
Feb 22, 2017 | 53.23 | 53.24 | 53.15 | 53.22 | 155,477 | +0.02(+0.03%) |
Feb 21, 2017 | 53.19 | 53.21 | 53.15 | 53.21 | 187,259 | +0.00(+0.00%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 53.16 | 53.19 | 53.14 | 53.18 | 98,166 | +0.04(+0.08%) |
Feb 15, 2017 | 53.14 | 53.14 | 53.11 | 53.14 | 93,122 | -0.02(-0.03%) |
Feb 14, 2017 | 53.20 | 53.20 | 53.13 | 53.15 | 137,264 | -0.03(-0.07%) |
Feb 13, 2017 | 53.20 | 53.22 | 53.16 | 53.19 | 104,857 | -0.01(-0.02%) |
Feb 10, 2017 | 53.18 | 53.21 | 53.18 | 53.20 | 90,785 | -0.01(-0.02%) |
Feb 09, 2017 | 53.21 | 53.25 | 53.20 | 53.21 | 98,273 | -0.02(-0.03%) |
Feb 08, 2017 | 53.23 | 53.25 | 53.21 | 53.22 | 215,665 | +0.00(+0.00%) |
Feb 07, 2017 | 53.23 | 53.24 | 53.20 | 53.22 | 148,230 | +0.02(+0.03%) |
Feb 06, 2017 | 53.19 | 53.23 | 53.18 | 53.21 | 80,354 | +0.05(+0.10%) |
Feb 03, 2017 | 53.17 | 53.21 | 53.14 | 53.15 | 94,628 | +0.01(+0.02%) |
Feb 02, 2017 | 53.19 | 53.20 | 53.14 | 53.14 | 203,025 | -0.03(-0.05%) |