Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.80 | 56.80 | 55.72 | 55.77 | 413,835 | -0.86(-1.52%) |
Apr 27, 2017 | 56.70 | 57.08 | 56.52 | 56.63 | 305,755 | +0.14(+0.24%) |
Apr 26, 2017 | 56.36 | 56.90 | 56.21 | 56.49 | 356,232 | +0.18(+0.32%) |
Apr 25, 2017 | 56.37 | 56.73 | 56.30 | 56.31 | 472,792 | +0.26(+0.46%) |
Apr 24, 2017 | 56.09 | 56.13 | 55.57 | 56.05 | 450,756 | +0.83(+1.51%) |
Apr 21, 2017 | 54.78 | 55.53 | 54.73 | 55.22 | 372,061 | +0.27(+0.50%) |
Apr 20, 2017 | 54.95 | 55.11 | 54.34 | 54.95 | 470,874 | +0.25(+0.45%) |
Apr 19, 2017 | 53.93 | 54.75 | 53.75 | 54.70 | 441,487 | +0.94(+1.75%) |
Apr 18, 2017 | 53.42 | 53.86 | 53.05 | 53.76 | 307,384 | +0.26(+0.48%) |
Apr 17, 2017 | 52.95 | 53.55 | 52.86 | 53.50 | 233,319 | +0.81(+1.54%) |
Apr 13, 2017 | 53.15 | 53.54 | 52.67 | 52.69 | 220,109 | -0.64(-1.20%) |
Apr 12, 2017 | 53.63 | 54.14 | 52.76 | 53.33 | 400,510 | -0.45(-0.83%) |
Apr 11, 2017 | 52.68 | 53.86 | 52.68 | 53.78 | 470,146 | +0.92(+1.75%) |
Apr 10, 2017 | 52.52 | 53.35 | 52.49 | 52.85 | 494,486 | +0.35(+0.66%) |
Apr 07, 2017 | 53.99 | 55.72 | 52.23 | 52.51 | 1,276,374 | -3.87(-6.86%) |
Apr 06, 2017 | 56.26 | 56.54 | 55.82 | 56.37 | 392,019 | +0.16(+0.28%) |
Apr 05, 2017 | 57.00 | 57.23 | 56.14 | 56.22 | 320,648 | -0.48(-0.84%) |
Apr 04, 2017 | 56.48 | 57.03 | 56.35 | 56.69 | 449,967 | +0.08(+0.15%) |
Apr 03, 2017 | 57.01 | 57.08 | 56.17 | 56.61 | 363,355 | -0.27(-0.47%) |
Mar 31, 2017 | 57.06 | 57.33 | 56.70 | 56.88 | 748,904 | -0.14(-0.24%) |
Mar 30, 2017 | 57.06 | 57.41 | 56.85 | 57.01 | 308,391 | -0.07(-0.13%) |
Mar 29, 2017 | 56.68 | 57.24 | 56.58 | 57.09 | 372,119 | +0.35(+0.61%) |
Mar 28, 2017 | 56.23 | 56.87 | 56.05 | 56.74 | 473,600 | +0.44(+0.78%) |
Mar 27, 2017 | 55.95 | 56.47 | 55.30 | 56.30 | 449,664 | -0.35(-0.61%) |
Mar 24, 2017 | 56.12 | 56.80 | 56.08 | 56.65 | 572,567 | +0.56(+0.99%) |
Mar 23, 2017 | 55.75 | 56.28 | 55.28 | 56.09 | 274,139 | +0.17(+0.31%) |
Mar 22, 2017 | 55.47 | 55.92 | 55.12 | 55.92 | 370,050 | +0.58(+1.04%) |
Mar 21, 2017 | 56.58 | 56.66 | 55.25 | 55.34 | 471,056 | -0.94(-1.67%) |
Mar 20, 2017 | 56.66 | 56.68 | 56.05 | 56.28 | 436,559 | -0.61(-1.08%) |
Mar 17, 2017 | 56.24 | 57.01 | 56.22 | 56.90 | 975,169 | +0.37(+0.65%) |
Mar 16, 2017 | 56.70 | 56.79 | 56.37 | 56.53 | 257,969 | -0.04(-0.06%) |
Mar 15, 2017 | 56.17 | 56.86 | 56.06 | 56.57 | 452,674 | +0.48(+0.86%) |
Mar 14, 2017 | 55.78 | 56.23 | 55.49 | 56.08 | 329,117 | +0.07(+0.13%) |
Mar 13, 2017 | 55.37 | 56.02 | 55.26 | 56.01 | 408,805 | +0.61(+1.11%) |
Mar 10, 2017 | 55.19 | 55.68 | 55.06 | 55.40 | 360,558 | +0.29(+0.53%) |
Mar 09, 2017 | 55.55 | 55.55 | 54.82 | 55.10 | 331,902 | -0.47(-0.84%) |
Mar 08, 2017 | 55.66 | 56.15 | 55.27 | 55.57 | 366,574 | -0.02(-0.03%) |
Mar 07, 2017 | 55.14 | 55.69 | 54.82 | 55.59 | 701,630 | +0.23(+0.41%) |
Mar 06, 2017 | 55.41 | 55.55 | 55.03 | 55.36 | 403,386 | -0.49(-0.88%) |
Mar 03, 2017 | 56.07 | 56.20 | 55.30 | 55.85 | 361,446 | -0.18(-0.33%) |
Mar 02, 2017 | 55.63 | 56.07 | 55.39 | 56.04 | 413,564 | +0.12(+0.21%) |
Mar 01, 2017 | 55.12 | 56.02 | 55.06 | 55.92 | 449,438 | +1.35(+2.48%) |
Feb 28, 2017 | 55.21 | 55.40 | 54.42 | 54.56 | 419,977 | -0.86(-1.55%) |
Feb 27, 2017 | 54.86 | 55.54 | 54.86 | 55.42 | 347,453 | +0.27(+0.50%) |
Feb 24, 2017 | 54.79 | 55.16 | 54.66 | 55.15 | 223,533 | +0.06(+0.12%) |
Feb 23, 2017 | 55.39 | 55.39 | 54.63 | 55.08 | 286,438 | +0.04(+0.07%) |
Feb 22, 2017 | 54.86 | 55.14 | 54.58 | 55.05 | 382,629 | +0.18(+0.33%) |
Feb 21, 2017 | 53.59 | 54.87 | 53.59 | 54.87 | 642,295 | +1.16(+2.16%) |
Feb 17, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.19(-0.36%) | |
Feb 16, 2017 | 54.32 | 54.57 | 53.44 | 53.90 | 401,104 | -0.37(-0.67%) |
Feb 15, 2017 | 53.95 | 54.41 | 53.88 | 54.26 | 420,243 | +0.15(+0.27%) |
Feb 14, 2017 | 53.18 | 54.17 | 53.13 | 54.12 | 607,287 | +1.05(+1.98%) |
Feb 13, 2017 | 51.58 | 53.09 | 51.58 | 53.06 | 598,371 | +1.70(+3.30%) |
Feb 10, 2017 | 51.22 | 51.42 | 50.69 | 51.37 | 502,864 | +0.45(+0.88%) |
Feb 09, 2017 | 48.43 | 52.01 | 47.31 | 50.92 | 1,276,211 | +0.94(+1.88%) |
Feb 08, 2017 | 49.76 | 50.89 | 49.34 | 49.98 | 783,317 | -0.10(-0.20%) |
Feb 07, 2017 | 50.46 | 50.72 | 50.05 | 50.08 | 390,708 | -0.54(-1.07%) |
Feb 06, 2017 | 51.00 | 51.71 | 50.49 | 50.62 | 229,591 | -0.70(-1.37%) |
Feb 03, 2017 | 50.91 | 51.69 | 50.87 | 51.32 | 365,754 | +0.79(+1.57%) |
Feb 02, 2017 | 49.99 | 50.92 | 49.96 | 50.53 | 348,895 | +0.43(+0.86%) |