Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.64 | 53.66 | 53.29 | 53.42 | 302,400 | -0.30(-0.56%) |
Apr 27, 2017 | 53.52 | 53.98 | 53.52 | 53.73 | 341,763 | +0.17(+0.32%) |
Apr 26, 2017 | 53.58 | 53.91 | 53.49 | 53.55 | 195,123 | -0.12(-0.22%) |
Apr 25, 2017 | 53.61 | 53.75 | 53.41 | 53.67 | 328,320 | -0.05(-0.10%) |
Apr 24, 2017 | 53.48 | 53.77 | 53.20 | 53.73 | 198,443 | +0.24(+0.45%) |
Apr 21, 2017 | 53.16 | 53.65 | 53.08 | 53.49 | 377,825 | +0.32(+0.61%) |
Apr 20, 2017 | 53.31 | 53.31 | 52.83 | 53.16 | 413,970 | -0.24(-0.45%) |
Apr 19, 2017 | 53.73 | 53.73 | 53.25 | 53.40 | 315,700 | -0.39(-0.72%) |
Apr 18, 2017 | 53.70 | 53.88 | 53.62 | 53.79 | 202,875 | +0.08(+0.15%) |
Apr 17, 2017 | 53.49 | 53.71 | 53.44 | 53.71 | 179,827 | +0.28(+0.53%) |
Apr 13, 2017 | 53.65 | 53.66 | 53.22 | 53.43 | 528,362 | -0.22(-0.42%) |
Apr 12, 2017 | 53.22 | 53.66 | 53.02 | 53.65 | 258,781 | +0.35(+0.65%) |
Apr 11, 2017 | 53.25 | 53.35 | 52.97 | 53.30 | 217,755 | +0.03(+0.05%) |
Apr 10, 2017 | 53.27 | 53.32 | 52.95 | 53.28 | 250,525 | +0.07(+0.13%) |
Apr 07, 2017 | 53.63 | 53.68 | 53.18 | 53.20 | 334,540 | -0.26(-0.49%) |
Apr 06, 2017 | 53.50 | 53.52 | 53.23 | 53.47 | 191,344 | -0.05(-0.09%) |
Apr 05, 2017 | 53.19 | 53.58 | 53.11 | 53.52 | 327,045 | +0.27(+0.50%) |
Apr 04, 2017 | 52.99 | 53.44 | 52.93 | 53.25 | 886,353 | +0.18(+0.34%) |
Apr 03, 2017 | 53.14 | 53.14 | 52.66 | 53.07 | 2,215,409 | -0.01(-0.02%) |
Mar 31, 2017 | 52.99 | 53.33 | 52.90 | 53.08 | 245,425 | +0.16(+0.30%) |
Mar 30, 2017 | 53.22 | 53.22 | 52.75 | 52.92 | 435,323 | -0.34(-0.64%) |
Mar 29, 2017 | 53.43 | 53.43 | 53.06 | 53.26 | 366,132 | -0.19(-0.35%) |
Mar 28, 2017 | 53.40 | 53.48 | 53.18 | 53.44 | 220,649 | +0.05(+0.09%) |
Mar 27, 2017 | 53.79 | 53.94 | 53.22 | 53.40 | 177,773 | -0.24(-0.45%) |
Mar 24, 2017 | 53.45 | 53.77 | 53.39 | 53.64 | 143,087 | +0.23(+0.44%) |
Mar 23, 2017 | 53.45 | 53.88 | 53.29 | 53.41 | 181,450 | -0.12(-0.23%) |
Mar 22, 2017 | 53.38 | 53.85 | 53.33 | 53.53 | 268,692 | +0.20(+0.37%) |
Mar 21, 2017 | 52.59 | 53.51 | 52.59 | 53.33 | 243,534 | +0.72(+1.36%) |
Mar 20, 2017 | 53.02 | 53.14 | 52.48 | 52.62 | 256,180 | -0.38(-0.71%) |
Mar 17, 2017 | 52.77 | 53.25 | 52.77 | 53.00 | 452,283 | +0.33(+0.63%) |
Mar 16, 2017 | 53.10 | 53.10 | 52.56 | 52.66 | 675,266 | -0.55(-1.04%) |
Mar 15, 2017 | 52.45 | 53.46 | 52.45 | 53.22 | 659,471 | +0.89(+1.70%) |
Mar 14, 2017 | 52.38 | 52.49 | 52.21 | 52.33 | 179,137 | -0.08(-0.15%) |
Mar 13, 2017 | 52.20 | 52.44 | 52.20 | 52.41 | 315,851 | +0.14(+0.26%) |
Mar 10, 2017 | 52.09 | 52.33 | 51.95 | 52.27 | 432,378 | +0.44(+0.85%) |
Mar 09, 2017 | 51.95 | 52.18 | 51.81 | 51.83 | 1,169,826 | -0.11(-0.21%) |
Mar 08, 2017 | 52.36 | 52.61 | 51.87 | 51.94 | 276,926 | -0.80(-1.52%) |
Mar 07, 2017 | 52.73 | 52.89 | 52.71 | 52.75 | 168,504 | -0.02(-0.04%) |
Mar 06, 2017 | 52.79 | 52.89 | 52.62 | 52.77 | 498,518 | -0.16(-0.29%) |
Mar 03, 2017 | 53.10 | 53.10 | 52.49 | 52.92 | 190,998 | -0.14(-0.27%) |
Mar 02, 2017 | 52.54 | 53.37 | 52.51 | 53.07 | 135,307 | +0.38(+0.72%) |
Mar 01, 2017 | 52.57 | 53.06 | 52.23 | 52.69 | 507,756 | -0.42(-0.79%) |
Feb 28, 2017 | 52.62 | 53.23 | 52.62 | 53.11 | 692,139 | +0.43(+0.82%) |
Feb 27, 2017 | 52.82 | 52.86 | 52.59 | 52.68 | 1,120,195 | -0.23(-0.43%) |
Feb 24, 2017 | 52.29 | 52.91 | 52.29 | 52.90 | 257,223 | +0.71(+1.37%) |
Feb 23, 2017 | 51.79 | 52.35 | 51.77 | 52.19 | 129,233 | +0.50(+0.97%) |
Feb 22, 2017 | 51.46 | 51.74 | 51.32 | 51.69 | 213,652 | +0.22(+0.43%) |
Feb 21, 2017 | 50.80 | 51.56 | 50.80 | 51.47 | 145,092 | +0.51(+1.01%) |
Feb 17, 2017 | 50.95 | 50.95 | 50.95 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.45 | 50.94 | 50.44 | 50.94 | 110,547 | +0.48(+0.95%) |
Feb 15, 2017 | 50.30 | 50.46 | 50.09 | 50.46 | 99,073 | -0.14(-0.28%) |
Feb 14, 2017 | 50.88 | 50.88 | 50.35 | 50.60 | 109,984 | -0.37(-0.72%) |
Feb 13, 2017 | 50.77 | 50.97 | 50.61 | 50.97 | 768,161 | +0.22(+0.43%) |
Feb 10, 2017 | 50.32 | 50.78 | 50.32 | 50.75 | 210,900 | +0.34(+0.68%) |
Feb 09, 2017 | 50.69 | 50.84 | 50.29 | 50.40 | 294,189 | -0.38(-0.74%) |
Feb 08, 2017 | 50.42 | 50.81 | 50.35 | 50.78 | 211,029 | +0.46(+0.90%) |
Feb 07, 2017 | 50.25 | 50.40 | 50.17 | 50.33 | 203,939 | +0.08(+0.16%) |
Feb 06, 2017 | 50.46 | 50.53 | 50.20 | 50.24 | 163,812 | -0.13(-0.25%) |
Feb 03, 2017 | 50.41 | 50.53 | 50.24 | 50.37 | 123,263 | +0.15(+0.29%) |
Feb 02, 2017 | 49.81 | 50.23 | 49.62 | 50.22 | 116,901 | +0.50(+1.00%) |