Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.75 | 58.90 | 57.80 | 58.00 | 365,912 | -0.45(-0.77%) |
Apr 27, 2017 | 58.85 | 61.55 | 56.80 | 58.45 | 855,807 | +4.40(+8.14%) |
Apr 26, 2017 | 52.90 | 54.55 | 52.75 | 54.05 | 335,076 | +1.00(+1.89%) |
Apr 25, 2017 | 51.65 | 53.05 | 51.65 | 53.05 | 283,091 | +1.90(+3.71%) |
Apr 24, 2017 | 51.10 | 52.00 | 50.75 | 51.15 | 248,099 | +1.10(+2.20%) |
Apr 21, 2017 | 52.50 | 52.50 | 49.65 | 50.05 | 426,620 | -2.50(-4.76%) |
Apr 20, 2017 | 51.00 | 52.75 | 51.00 | 52.55 | 541,412 | +1.85(+3.65%) |
Apr 19, 2017 | 50.85 | 51.80 | 50.45 | 50.70 | 235,756 | +0.15(+0.30%) |
Apr 18, 2017 | 49.55 | 50.80 | 49.40 | 50.55 | 181,952 | +0.55(+1.10%) |
Apr 17, 2017 | 49.75 | 50.00 | 49.30 | 50.00 | 88,842 | +0.35(+0.70%) |
Apr 13, 2017 | 50.10 | 50.40 | 49.59 | 49.65 | 132,691 | -0.45(-0.90%) |
Apr 12, 2017 | 51.05 | 51.05 | 50.05 | 50.10 | 174,735 | -1.30(-2.53%) |
Apr 11, 2017 | 50.00 | 51.45 | 50.00 | 51.40 | 255,982 | +1.25(+2.49%) |
Apr 10, 2017 | 50.35 | 51.15 | 50.10 | 50.15 | 113,912 | -0.30(-0.59%) |
Apr 07, 2017 | 50.40 | 50.84 | 49.80 | 50.45 | 220,644 | -0.10(-0.20%) |
Apr 06, 2017 | 50.35 | 51.00 | 50.00 | 50.55 | 261,203 | +0.30(+0.60%) |
Apr 05, 2017 | 49.60 | 50.60 | 49.50 | 50.25 | 429,590 | +1.15(+2.34%) |
Apr 04, 2017 | 49.40 | 49.75 | 48.70 | 49.10 | 163,619 | -0.45(-0.91%) |
Apr 03, 2017 | 51.15 | 51.55 | 49.40 | 49.55 | 178,968 | -1.55(-3.03%) |
Mar 31, 2017 | 50.85 | 51.90 | 50.50 | 51.10 | 187,135 | +0.10(+0.20%) |
Mar 30, 2017 | 50.65 | 51.30 | 50.30 | 51.00 | 212,981 | +0.35(+0.69%) |
Mar 29, 2017 | 49.60 | 50.85 | 49.46 | 50.65 | 180,546 | +0.90(+1.81%) |
Mar 28, 2017 | 49.45 | 50.35 | 49.33 | 49.75 | 152,784 | +0.15(+0.30%) |
Mar 27, 2017 | 49.20 | 49.85 | 48.00 | 49.60 | 288,165 | +0.25(+0.51%) |
Mar 24, 2017 | 50.95 | 51.10 | 49.30 | 49.35 | 480,665 | -1.60(-3.14%) |
Mar 23, 2017 | 50.70 | 51.65 | 50.35 | 50.95 | 176,099 | +0.15(+0.30%) |
Mar 22, 2017 | 50.55 | 50.85 | 49.85 | 50.80 | 162,135 | +0.20(+0.40%) |
Mar 21, 2017 | 51.85 | 52.05 | 50.35 | 50.60 | 166,332 | -0.90(-1.75%) |
Mar 20, 2017 | 52.05 | 52.40 | 51.45 | 51.50 | 151,817 | -0.55(-1.06%) |
Mar 17, 2017 | 52.00 | 52.40 | 51.53 | 52.05 | 335,717 | +0.25(+0.48%) |
Mar 16, 2017 | 52.50 | 52.50 | 51.30 | 51.80 | 180,173 | -0.30(-0.58%) |
Mar 15, 2017 | 52.15 | 52.50 | 51.55 | 52.10 | 295,078 | +0.35(+0.68%) |
Mar 14, 2017 | 51.50 | 51.99 | 51.00 | 51.75 | 162,843 | -0.30(-0.58%) |
Mar 13, 2017 | 52.10 | 52.25 | 51.60 | 52.05 | 160,772 | +0.10(+0.19%) |
Mar 10, 2017 | 51.55 | 52.12 | 51.25 | 51.95 | 336,623 | +0.85(+1.66%) |
Mar 09, 2017 | 51.35 | 51.60 | 50.80 | 51.10 | 239,820 | +0.05(+0.10%) |
Mar 08, 2017 | 52.30 | 52.84 | 50.95 | 51.05 | 253,685 | -0.90(-1.73%) |
Mar 07, 2017 | 52.90 | 53.05 | 51.75 | 51.95 | 322,158 | -1.00(-1.89%) |
Mar 06, 2017 | 52.90 | 53.30 | 52.00 | 52.95 | 214,173 | -0.65(-1.21%) |
Mar 03, 2017 | 54.05 | 54.60 | 52.40 | 53.60 | 195,892 | -0.50(-0.92%) |
Mar 02, 2017 | 56.05 | 56.30 | 54.00 | 54.10 | 267,628 | -2.20(-3.91%) |
Mar 01, 2017 | 55.70 | 56.30 | 55.15 | 56.30 | 280,288 | +1.70(+3.11%) |
Feb 28, 2017 | 55.55 | 55.65 | 54.20 | 54.60 | 246,973 | -1.35(-2.41%) |
Feb 27, 2017 | 55.10 | 56.20 | 55.10 | 55.95 | 194,472 | +0.60(+1.08%) |
Feb 24, 2017 | 54.25 | 55.35 | 54.00 | 55.35 | 150,665 | +0.55(+1.00%) |
Feb 23, 2017 | 56.20 | 56.25 | 54.70 | 54.80 | 325,195 | -1.05(-1.88%) |
Feb 22, 2017 | 56.00 | 56.55 | 55.52 | 55.85 | 211,084 | -0.40(-0.71%) |
Feb 21, 2017 | 55.75 | 56.59 | 55.75 | 56.25 | 238,754 | +0.65(+1.17%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 56.75 | 57.00 | 55.45 | 55.65 | 243,025 | -1.05(-1.85%) |
Feb 15, 2017 | 57.05 | 57.35 | 56.65 | 56.70 | 300,062 | -0.55(-0.96%) |
Feb 14, 2017 | 58.05 | 58.30 | 57.20 | 57.25 | 430,922 | -1.10(-1.89%) |
Feb 13, 2017 | 59.95 | 60.05 | 58.25 | 58.35 | 268,027 | -1.05(-1.77%) |
Feb 10, 2017 | 59.70 | 60.25 | 59.10 | 59.40 | 657,018 | +1.40(+2.41%) |
Feb 09, 2017 | 51.60 | 60.10 | 54.60 | 58.00 | 1,319,741 | +6.40(+12.40%) |
Feb 08, 2017 | 51.00 | 52.45 | 50.40 | 51.60 | 451,161 | +0.40(+0.78%) |
Feb 07, 2017 | 51.80 | 52.10 | 50.25 | 51.20 | 490,984 | -0.50(-0.97%) |
Feb 06, 2017 | 52.10 | 52.30 | 51.05 | 51.70 | 177,166 | -0.85(-1.62%) |
Feb 03, 2017 | 51.60 | 52.55 | 51.50 | 52.55 | 233,013 | +1.30(+2.54%) |
Feb 02, 2017 | 51.50 | 51.75 | 50.80 | 51.25 | 183,988 | -0.40(-0.77%) |