Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.37 | 53.39 | 53.02 | 53.15 | 303,946 | -0.30(-0.56%) |
Apr 27, 2017 | 53.24 | 53.70 | 53.24 | 53.45 | 343,510 | +0.17(+0.32%) |
Apr 26, 2017 | 53.31 | 53.64 | 53.22 | 53.28 | 196,121 | -0.12(-0.22%) |
Apr 25, 2017 | 53.33 | 53.47 | 53.14 | 53.40 | 329,999 | -0.05(-0.10%) |
Apr 24, 2017 | 53.21 | 53.49 | 52.93 | 53.45 | 199,458 | +0.24(+0.45%) |
Apr 21, 2017 | 52.89 | 53.38 | 52.81 | 53.21 | 379,758 | +0.32(+0.61%) |
Apr 20, 2017 | 53.04 | 53.04 | 52.56 | 52.89 | 416,088 | -0.24(-0.45%) |
Apr 19, 2017 | 53.45 | 53.46 | 52.98 | 53.13 | 317,314 | -0.39(-0.72%) |
Apr 18, 2017 | 53.43 | 53.60 | 53.35 | 53.52 | 203,913 | +0.08(+0.15%) |
Apr 17, 2017 | 53.21 | 53.44 | 53.17 | 53.44 | 180,747 | +0.28(+0.53%) |
Apr 13, 2017 | 53.37 | 53.39 | 52.95 | 53.16 | 531,065 | -0.22(-0.42%) |
Apr 12, 2017 | 52.95 | 53.39 | 52.75 | 53.38 | 260,104 | +0.35(+0.65%) |
Apr 11, 2017 | 52.98 | 53.08 | 52.70 | 53.03 | 218,869 | +0.03(+0.05%) |
Apr 10, 2017 | 53.00 | 53.05 | 52.68 | 53.00 | 251,806 | +0.07(+0.13%) |
Apr 07, 2017 | 53.35 | 53.41 | 52.91 | 52.93 | 336,251 | -0.26(-0.49%) |
Apr 06, 2017 | 53.23 | 53.25 | 52.96 | 53.20 | 192,323 | -0.05(-0.09%) |
Apr 05, 2017 | 52.92 | 53.31 | 52.84 | 53.25 | 328,717 | +0.27(+0.50%) |
Apr 04, 2017 | 52.72 | 53.17 | 52.66 | 52.98 | 890,886 | +0.18(+0.34%) |
Apr 03, 2017 | 52.87 | 52.87 | 52.40 | 52.80 | 2,226,739 | -0.01(-0.02%) |
Mar 31, 2017 | 52.72 | 53.06 | 52.63 | 52.81 | 246,680 | +0.16(+0.30%) |
Mar 30, 2017 | 52.95 | 52.95 | 52.48 | 52.65 | 437,549 | -0.34(-0.64%) |
Mar 29, 2017 | 53.16 | 53.16 | 52.79 | 52.99 | 368,004 | -0.19(-0.35%) |
Mar 28, 2017 | 53.12 | 53.21 | 52.91 | 53.17 | 221,778 | +0.05(+0.09%) |
Mar 27, 2017 | 53.52 | 53.67 | 52.95 | 53.13 | 178,682 | -0.24(-0.45%) |
Mar 24, 2017 | 53.18 | 53.50 | 53.12 | 53.37 | 143,819 | +0.23(+0.44%) |
Mar 23, 2017 | 53.18 | 53.60 | 53.02 | 53.13 | 182,378 | -0.12(-0.23%) |
Mar 22, 2017 | 53.11 | 53.57 | 53.06 | 53.26 | 270,066 | +0.20(+0.37%) |
Mar 21, 2017 | 52.32 | 53.24 | 52.32 | 53.06 | 244,780 | +0.71(+1.36%) |
Mar 20, 2017 | 52.75 | 52.87 | 52.21 | 52.35 | 257,490 | -0.38(-0.71%) |
Mar 17, 2017 | 52.50 | 52.98 | 52.50 | 52.73 | 454,596 | +0.33(+0.63%) |
Mar 16, 2017 | 52.83 | 52.83 | 52.29 | 52.40 | 678,720 | -0.55(-1.04%) |
Mar 15, 2017 | 52.18 | 53.18 | 52.18 | 52.95 | 662,844 | +0.89(+1.70%) |
Mar 14, 2017 | 52.11 | 52.22 | 51.95 | 52.06 | 180,053 | -0.08(-0.15%) |
Mar 13, 2017 | 51.93 | 52.17 | 51.93 | 52.14 | 317,466 | +0.13(+0.26%) |
Mar 10, 2017 | 51.82 | 52.07 | 51.69 | 52.00 | 434,589 | +0.44(+0.85%) |
Mar 09, 2017 | 51.69 | 51.91 | 51.54 | 51.57 | 1,175,809 | -0.11(-0.21%) |
Mar 08, 2017 | 52.09 | 52.35 | 51.61 | 51.68 | 278,342 | -0.80(-1.52%) |
Mar 07, 2017 | 52.47 | 52.62 | 52.44 | 52.48 | 169,366 | -0.02(-0.04%) |
Mar 06, 2017 | 52.52 | 52.62 | 52.35 | 52.50 | 501,067 | -0.16(-0.29%) |
Mar 03, 2017 | 52.83 | 52.83 | 52.22 | 52.65 | 191,975 | -0.14(-0.27%) |
Mar 02, 2017 | 52.28 | 53.10 | 52.24 | 52.80 | 135,999 | +0.38(+0.72%) |
Mar 01, 2017 | 52.31 | 52.79 | 51.97 | 52.42 | 510,353 | -0.42(-0.79%) |
Feb 28, 2017 | 52.35 | 52.96 | 52.35 | 52.84 | 695,679 | +0.43(+0.82%) |
Feb 27, 2017 | 52.55 | 52.59 | 52.33 | 52.41 | 1,125,924 | -0.22(-0.43%) |
Feb 24, 2017 | 52.02 | 52.64 | 52.02 | 52.63 | 258,539 | +0.71(+1.37%) |
Feb 23, 2017 | 51.53 | 52.09 | 51.51 | 51.92 | 129,894 | +0.50(+0.97%) |
Feb 22, 2017 | 51.20 | 51.48 | 51.06 | 51.42 | 214,745 | +0.22(+0.43%) |
Feb 21, 2017 | 50.54 | 51.30 | 50.54 | 51.20 | 145,834 | +0.51(+1.01%) |
Feb 17, 2017 | 50.69 | 50.69 | 50.69 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.19 | 50.69 | 50.18 | 50.68 | 111,112 | +0.48(+0.95%) |
Feb 15, 2017 | 50.05 | 50.21 | 49.83 | 50.20 | 99,580 | -0.14(-0.28%) |
Feb 14, 2017 | 50.62 | 50.62 | 50.09 | 50.34 | 110,546 | -0.36(-0.72%) |
Feb 13, 2017 | 50.51 | 50.71 | 50.35 | 50.71 | 772,089 | +0.22(+0.43%) |
Feb 10, 2017 | 50.07 | 50.52 | 50.07 | 50.49 | 211,979 | +0.34(+0.68%) |
Feb 09, 2017 | 50.44 | 50.58 | 50.03 | 50.15 | 295,693 | -0.38(-0.74%) |
Feb 08, 2017 | 50.16 | 50.55 | 50.09 | 50.52 | 212,109 | +0.45(+0.90%) |
Feb 07, 2017 | 49.99 | 50.14 | 49.92 | 50.07 | 204,982 | +0.08(+0.16%) |
Feb 06, 2017 | 50.21 | 50.28 | 49.95 | 49.99 | 164,650 | -0.13(-0.25%) |
Feb 03, 2017 | 50.16 | 50.27 | 49.98 | 50.11 | 123,894 | +0.15(+0.29%) |
Feb 02, 2017 | 49.55 | 49.97 | 49.36 | 49.97 | 117,499 | +0.49(+1.00%) |