Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.26 | 50.33 | 49.24 | 49.31 | 323,550 | -0.30(-0.61%) |
Apr 27, 2017 | 50.03 | 50.26 | 49.36 | 49.61 | 210,557 | -0.05(-0.09%) |
Apr 26, 2017 | 50.35 | 50.47 | 49.59 | 49.66 | 295,849 | -0.79(-1.56%) |
Apr 25, 2017 | 49.54 | 50.52 | 49.24 | 50.45 | 365,545 | +1.76(+3.62%) |
Apr 24, 2017 | 49.10 | 49.24 | 48.45 | 48.69 | 409,489 | +0.67(+1.40%) |
Apr 21, 2017 | 47.67 | 48.04 | 47.18 | 48.01 | 320,302 | +0.09(+0.19%) |
Apr 20, 2017 | 47.78 | 48.43 | 47.56 | 47.92 | 283,766 | +0.51(+1.08%) |
Apr 19, 2017 | 47.36 | 47.80 | 47.29 | 47.41 | 678,377 | +0.72(+1.54%) |
Apr 18, 2017 | 47.69 | 48.01 | 46.34 | 46.69 | 561,728 | -1.81(-3.73%) |
Apr 17, 2017 | 48.13 | 48.82 | 48.06 | 48.50 | 254,414 | +0.37(+0.77%) |
Apr 13, 2017 | 48.20 | 48.78 | 47.83 | 48.13 | 411,203 | -0.44(-0.91%) |
Apr 12, 2017 | 49.31 | 49.57 | 48.48 | 48.57 | 619,348 | -0.86(-1.73%) |
Apr 11, 2017 | 50.14 | 50.26 | 49.13 | 49.43 | 616,468 | -1.39(-2.74%) |
Apr 10, 2017 | 51.00 | 51.16 | 50.42 | 50.82 | 292,683 | -0.72(-1.39%) |
Apr 07, 2017 | 50.19 | 51.60 | 49.66 | 51.54 | 661,498 | +0.56(+1.09%) |
Apr 06, 2017 | 50.86 | 51.79 | 50.68 | 50.98 | 202,179 | +0.28(+0.55%) |
Apr 05, 2017 | 51.74 | 51.98 | 50.56 | 50.70 | 416,951 | -0.51(-1.00%) |
Apr 04, 2017 | 50.75 | 51.26 | 50.47 | 51.21 | 325,414 | +0.86(+1.70%) |
Apr 03, 2017 | 51.93 | 52.00 | 50.12 | 50.35 | 557,738 | -1.51(-2.90%) |
Mar 31, 2017 | 52.51 | 52.58 | 51.81 | 51.86 | 359,297 | -0.51(-0.97%) |
Mar 30, 2017 | 51.47 | 52.44 | 51.47 | 52.37 | 304,710 | +1.23(+2.40%) |
Mar 29, 2017 | 51.72 | 51.72 | 51.12 | 51.14 | 427,490 | -0.97(-1.87%) |
Mar 28, 2017 | 50.61 | 52.25 | 50.61 | 52.11 | 411,378 | +1.02(+2.00%) |
Mar 27, 2017 | 50.56 | 51.35 | 50.38 | 51.09 | 462,008 | -0.70(-1.34%) |
Mar 24, 2017 | 52.21 | 52.37 | 51.47 | 51.79 | 424,862 | -0.56(-1.06%) |
Mar 23, 2017 | 51.74 | 52.80 | 51.56 | 52.35 | 571,098 | +0.25(+0.49%) |
Mar 22, 2017 | 51.88 | 52.30 | 51.35 | 52.09 | 563,021 | -0.65(-1.23%) |
Mar 21, 2017 | 54.22 | 54.22 | 52.49 | 52.74 | 486,960 | -1.29(-2.38%) |
Mar 20, 2017 | 54.85 | 54.96 | 53.88 | 54.03 | 391,213 | -0.71(-1.29%) |
Mar 17, 2017 | 55.45 | 55.59 | 54.62 | 54.73 | 349,133 | -1.03(-1.85%) |
Mar 16, 2017 | 55.64 | 56.17 | 55.47 | 55.76 | 448,117 | +0.78(+1.41%) |
Mar 15, 2017 | 56.34 | 56.54 | 54.50 | 54.99 | 1,057,815 | -2.02(-3.54%) |
Mar 14, 2017 | 57.56 | 57.61 | 56.66 | 57.00 | 445,452 | -0.93(-1.60%) |
Mar 13, 2017 | 57.42 | 57.93 | 57.07 | 57.93 | 395,368 | +1.11(+1.96%) |
Mar 10, 2017 | 57.00 | 57.68 | 56.75 | 56.82 | 566,699 | -0.63(-1.09%) |
Mar 09, 2017 | 56.75 | 57.54 | 56.54 | 57.44 | 859,797 | +1.30(+2.31%) |
Mar 08, 2017 | 56.73 | 56.86 | 55.89 | 56.15 | 721,667 | +0.90(+1.64%) |
Mar 07, 2017 | 55.17 | 55.45 | 54.85 | 55.24 | 254,347 | +0.51(+0.93%) |
Mar 06, 2017 | 54.25 | 55.06 | 54.25 | 54.73 | 272,836 | +0.76(+1.42%) |
Mar 03, 2017 | 54.11 | 55.03 | 53.97 | 53.97 | 494,823 | -0.35(-0.64%) |
Mar 02, 2017 | 54.41 | 54.94 | 54.15 | 54.32 | 413,042 | +0.53(+0.99%) |
Mar 01, 2017 | 53.84 | 54.43 | 53.69 | 53.78 | 454,756 | +2.60(+5.07%) |
Feb 28, 2017 | 51.51 | 51.75 | 50.82 | 51.19 | 353,816 | -0.58(-1.12%) |
Feb 27, 2017 | 51.19 | 51.88 | 51.05 | 51.77 | 340,014 | +0.81(+1.59%) |
Feb 24, 2017 | 51.72 | 51.86 | 50.75 | 50.96 | 515,824 | -1.67(-3.17%) |
Feb 23, 2017 | 52.79 | 53.09 | 52.58 | 52.62 | 238,938 | -0.51(-0.96%) |
Feb 22, 2017 | 52.49 | 54.08 | 52.46 | 53.13 | 399,151 | -0.30(-0.56%) |
Feb 21, 2017 | 53.92 | 54.06 | 52.74 | 53.44 | 342,173 | +0.30(+0.57%) |
Feb 17, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.90(-1.67%) | |
Feb 16, 2017 | 54.62 | 54.76 | 53.27 | 54.04 | 416,307 | -0.95(-1.73%) |
Feb 15, 2017 | 55.27 | 55.43 | 54.62 | 54.99 | 422,579 | +0.74(+1.37%) |
Feb 14, 2017 | 53.18 | 55.13 | 53.18 | 54.25 | 690,843 | +1.18(+2.23%) |
Feb 13, 2017 | 53.30 | 53.71 | 53.04 | 53.06 | 335,181 | +0.53(+1.01%) |
Feb 10, 2017 | 53.39 | 53.41 | 52.35 | 52.53 | 441,685 | +0.09(+0.18%) |
Feb 09, 2017 | 51.81 | 52.67 | 51.56 | 52.44 | 523,953 | +1.65(+3.24%) |
Feb 08, 2017 | 51.81 | 51.81 | 50.70 | 50.79 | 623,820 | -2.16(-4.07%) |
Feb 07, 2017 | 54.06 | 54.41 | 52.39 | 52.95 | 457,580 | -1.14(-2.10%) |
Feb 06, 2017 | 54.08 | 54.92 | 53.53 | 54.08 | 387,841 | -1.02(-1.85%) |
Feb 03, 2017 | 54.41 | 55.80 | 53.90 | 55.10 | 340,843 | +0.12(+0.21%) |
Feb 02, 2017 | 53.83 | 55.08 | 53.53 | 54.99 | 288,756 | +0.02(+0.04%) |