Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.51 | 54.53 | 53.84 | 53.85 | 548,417 | -0.59(-1.09%) |
Apr 27, 2017 | 54.42 | 54.69 | 54.33 | 54.45 | 563,578 | +0.02(+0.03%) |
Apr 26, 2017 | 54.46 | 54.97 | 54.28 | 54.43 | 715,635 | +0.10(+0.18%) |
Apr 25, 2017 | 54.12 | 54.51 | 53.99 | 54.33 | 572,367 | +0.52(+0.97%) |
Apr 24, 2017 | 53.52 | 53.95 | 53.43 | 53.81 | 593,770 | +0.80(+1.50%) |
Apr 21, 2017 | 52.66 | 53.17 | 52.66 | 53.01 | 530,713 | -0.01(-0.02%) |
Apr 20, 2017 | 52.64 | 53.24 | 51.96 | 53.02 | 678,609 | +0.42(+0.80%) |
Apr 19, 2017 | 52.41 | 52.77 | 52.30 | 52.60 | 765,556 | +0.36(+0.69%) |
Apr 18, 2017 | 52.29 | 52.38 | 51.89 | 52.24 | 550,188 | -0.16(-0.31%) |
Apr 17, 2017 | 51.61 | 52.48 | 51.61 | 52.40 | 317,228 | +0.77(+1.50%) |
Apr 13, 2017 | 52.14 | 52.29 | 51.62 | 51.63 | 531,905 | -0.57(-1.09%) |
Apr 12, 2017 | 52.57 | 52.57 | 51.85 | 52.20 | 527,559 | -0.34(-0.65%) |
Apr 11, 2017 | 52.25 | 52.55 | 51.88 | 52.54 | 605,757 | +0.27(+0.51%) |
Apr 10, 2017 | 51.93 | 52.35 | 51.93 | 52.27 | 370,510 | +0.28(+0.53%) |
Apr 07, 2017 | 52.01 | 52.20 | 51.76 | 52.00 | 440,420 | -0.25(-0.48%) |
Apr 06, 2017 | 51.89 | 52.38 | 51.72 | 52.25 | 398,481 | +0.26(+0.50%) |
Apr 05, 2017 | 52.65 | 52.95 | 51.84 | 51.99 | 706,924 | -0.61(-1.16%) |
Apr 04, 2017 | 52.02 | 52.67 | 52.02 | 52.60 | 746,946 | +0.48(+0.92%) |
Apr 03, 2017 | 52.43 | 52.75 | 51.96 | 52.12 | 510,800 | -0.51(-0.97%) |
Mar 31, 2017 | 52.66 | 52.95 | 52.39 | 52.63 | 585,051 | +0.00(+0.00%) |
Mar 30, 2017 | 51.95 | 52.63 | 51.95 | 52.63 | 520,543 | +0.68(+1.32%) |
Mar 29, 2017 | 52.03 | 52.11 | 51.76 | 51.95 | 361,164 | -0.19(-0.37%) |
Mar 28, 2017 | 51.50 | 52.33 | 51.36 | 52.14 | 440,377 | +0.56(+1.08%) |
Mar 27, 2017 | 51.27 | 51.72 | 50.99 | 51.58 | 403,995 | +0.07(+0.14%) |
Mar 24, 2017 | 51.82 | 52.03 | 51.35 | 51.51 | 443,308 | -0.58(-1.12%) |
Mar 23, 2017 | 51.80 | 52.40 | 51.55 | 52.10 | 277,901 | +0.25(+0.49%) |
Mar 22, 2017 | 51.85 | 51.95 | 51.44 | 51.84 | 357,935 | -0.14(-0.28%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.87 | 51.99 | 537,189 | -0.73(-1.39%) |
Mar 20, 2017 | 52.88 | 52.89 | 52.55 | 52.72 | 459,050 | -0.22(-0.42%) |
Mar 17, 2017 | 53.06 | 53.15 | 52.73 | 52.94 | 1,537,230 | -0.12(-0.22%) |
Mar 16, 2017 | 53.22 | 53.50 | 52.81 | 53.06 | 599,997 | -0.03(-0.05%) |
Mar 15, 2017 | 53.36 | 53.44 | 52.86 | 53.09 | 676,329 | -0.09(-0.17%) |
Mar 14, 2017 | 52.95 | 53.28 | 52.77 | 53.17 | 547,391 | +0.22(+0.41%) |
Mar 13, 2017 | 52.85 | 53.14 | 52.79 | 52.96 | 376,614 | -0.05(-0.09%) |
Mar 10, 2017 | 52.95 | 53.05 | 52.73 | 53.01 | 483,171 | +0.22(+0.42%) |
Mar 09, 2017 | 52.64 | 52.89 | 52.52 | 52.79 | 395,920 | +0.27(+0.51%) |
Mar 08, 2017 | 52.37 | 52.75 | 52.26 | 52.52 | 524,796 | +0.29(+0.55%) |
Mar 07, 2017 | 52.24 | 52.41 | 52.10 | 52.23 | 429,450 | -0.06(-0.12%) |
Mar 06, 2017 | 52.23 | 52.48 | 52.04 | 52.29 | 290,691 | -0.20(-0.39%) |
Mar 03, 2017 | 52.01 | 52.69 | 51.95 | 52.49 | 749,967 | +0.39(+0.74%) |
Mar 02, 2017 | 52.43 | 52.78 | 52.03 | 52.11 | 428,901 | -0.71(-1.34%) |
Mar 01, 2017 | 52.13 | 52.90 | 52.13 | 52.81 | 645,059 | +0.93(+1.80%) |
Feb 28, 2017 | 51.84 | 52.15 | 51.70 | 51.88 | 747,635 | -0.22(-0.42%) |
Feb 27, 2017 | 51.85 | 52.11 | 51.85 | 52.10 | 385,673 | +0.13(+0.24%) |
Feb 24, 2017 | 52.10 | 52.13 | 51.77 | 51.98 | 330,895 | -0.44(-0.84%) |
Feb 23, 2017 | 52.49 | 52.52 | 52.05 | 52.42 | 311,593 | +0.09(+0.17%) |
Feb 22, 2017 | 51.87 | 52.36 | 51.82 | 52.33 | 440,301 | +0.25(+0.48%) |
Feb 21, 2017 | 51.74 | 52.09 | 51.59 | 52.08 | 420,650 | +0.55(+1.07%) |
Feb 17, 2017 | 51.53 | 51.53 | 51.53 | 0 | -0.06(-0.11%) | |
Feb 16, 2017 | 51.15 | 51.65 | 51.13 | 51.58 | 407,512 | +0.48(+0.94%) |
Feb 15, 2017 | 50.95 | 51.11 | 50.64 | 51.10 | 329,224 | +0.08(+0.16%) |
Feb 14, 2017 | 50.49 | 51.07 | 50.49 | 51.02 | 236,679 | +0.32(+0.63%) |
Feb 13, 2017 | 50.46 | 50.87 | 50.34 | 50.70 | 330,464 | +0.20(+0.40%) |
Feb 10, 2017 | 50.55 | 50.69 | 50.23 | 50.50 | 307,595 | +0.20(+0.39%) |
Feb 09, 2017 | 49.80 | 50.30 | 49.84 | 50.30 | 442,975 | +0.50(+1.00%) |
Feb 08, 2017 | 50.50 | 49.76 | 49.80 | 393,858 | -0.45(-0.90%) | |
Feb 07, 2017 | 50.35 | 50.57 | 50.00 | 50.26 | 430,857 | +0.07(+0.14%) |
Feb 06, 2017 | 50.05 | 50.34 | 49.76 | 50.18 | 538,999 | +0.09(+0.19%) |
Feb 03, 2017 | 50.47 | 50.96 | 49.98 | 50.09 | 876,314 | -0.08(-0.16%) |
Feb 02, 2017 | 49.28 | 50.23 | 49.28 | 50.17 | 935,167 | +2.44(+5.11%) |