Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.54 | 56.14 | 54.98 | 55.15 | 97,436 | -0.39(-0.70%) |
Apr 27, 2017 | 55.88 | 56.48 | 55.37 | 55.54 | 72,477 | -0.17(-0.31%) |
Apr 26, 2017 | 54.85 | 56.05 | 54.51 | 55.71 | 541,784 | +0.90(+1.64%) |
Apr 25, 2017 | 56.10 | 56.10 | 54.30 | 54.81 | 436,879 | -1.29(-2.29%) |
Apr 24, 2017 | 56.22 | 56.70 | 55.84 | 56.10 | 121,516 | +0.34(+0.62%) |
Apr 21, 2017 | 55.20 | 55.92 | 55.02 | 55.75 | 119,149 | +0.43(+0.78%) |
Apr 20, 2017 | 55.62 | 55.62 | 54.77 | 55.32 | 111,341 | -0.09(-0.15%) |
Apr 19, 2017 | 56.01 | 56.01 | 55.20 | 55.41 | 74,616 | -0.43(-0.77%) |
Apr 18, 2017 | 55.58 | 56.05 | 55.39 | 55.84 | 61,866 | +0.13(+0.23%) |
Apr 17, 2017 | 55.37 | 55.80 | 55.37 | 55.71 | 84,910 | +0.39(+0.70%) |
Apr 13, 2017 | 56.27 | 56.31 | 55.28 | 55.32 | 142,894 | -1.12(-1.98%) |
Apr 12, 2017 | 55.80 | 56.48 | 55.28 | 56.44 | 59,016 | +0.56(+1.00%) |
Apr 11, 2017 | 55.28 | 56.27 | 55.28 | 55.88 | 80,651 | +0.39(+0.70%) |
Apr 10, 2017 | 55.58 | 55.58 | 54.90 | 55.50 | 55,717 | +0.00(+0.00%) |
Apr 07, 2017 | 55.45 | 56.01 | 55.37 | 55.50 | 89,763 | -0.04(-0.08%) |
Apr 06, 2017 | 55.37 | 55.67 | 54.98 | 55.54 | 92,047 | +0.04(+0.08%) |
Apr 05, 2017 | 56.10 | 56.44 | 54.98 | 55.50 | 144,013 | -0.39(-0.69%) |
Apr 04, 2017 | 55.15 | 55.99 | 55.11 | 55.88 | 94,673 | +0.64(+1.16%) |
Apr 03, 2017 | 55.88 | 55.97 | 55.20 | 55.24 | 170,831 | -0.51(-0.92%) |
Mar 31, 2017 | 56.31 | 56.83 | 55.67 | 55.75 | 149,075 | -0.34(-0.61%) |
Mar 30, 2017 | 56.31 | 56.35 | 55.20 | 56.10 | 115,420 | -0.21(-0.38%) |
Mar 29, 2017 | 57.13 | 57.34 | 56.22 | 56.31 | 921,099 | -1.07(-1.87%) |
Mar 28, 2017 | 54.42 | 57.64 | 54.40 | 57.38 | 374,985 | +3.09(+5.69%) |
Mar 27, 2017 | 53.48 | 54.47 | 53.35 | 54.30 | 85,242 | +0.34(+0.64%) |
Mar 24, 2017 | 53.91 | 54.42 | 53.87 | 53.95 | 56,016 | +0.09(+0.16%) |
Mar 23, 2017 | 53.44 | 54.72 | 53.31 | 53.87 | 67,620 | +0.39(+0.72%) |
Mar 22, 2017 | 53.48 | 53.87 | 53.05 | 53.48 | 69,535 | +0.13(+0.24%) |
Mar 21, 2017 | 53.52 | 53.91 | 52.97 | 53.35 | 94,333 | +0.04(+0.08%) |
Mar 20, 2017 | 53.74 | 53.78 | 53.16 | 53.31 | 68,862 | -0.39(-0.72%) |
Mar 17, 2017 | 53.05 | 54.21 | 53.05 | 53.69 | 274,651 | +0.30(+0.56%) |
Mar 16, 2017 | 53.65 | 54.21 | 52.67 | 53.39 | 113,792 | -0.34(-0.64%) |
Mar 15, 2017 | 52.67 | 53.93 | 52.32 | 53.74 | 105,331 | +1.46(+2.79%) |
Mar 14, 2017 | 52.97 | 53.09 | 51.76 | 52.28 | 76,133 | -1.07(-2.01%) |
Mar 13, 2017 | 52.62 | 53.44 | 52.62 | 53.35 | 68,202 | +0.47(+0.89%) |
Mar 10, 2017 | 52.67 | 53.14 | 52.15 | 52.88 | 103,463 | +0.34(+0.65%) |
Mar 09, 2017 | 52.88 | 53.35 | 52.37 | 52.54 | 71,318 | -0.51(-0.97%) |
Mar 08, 2017 | 54.55 | 54.55 | 53.05 | 53.05 | 64,071 | -1.54(-2.83%) |
Mar 07, 2017 | 54.55 | 55.07 | 54.38 | 54.60 | 60,731 | -0.26(-0.47%) |
Mar 06, 2017 | 54.68 | 55.20 | 54.55 | 54.85 | 56,900 | -0.21(-0.39%) |
Mar 03, 2017 | 55.80 | 55.80 | 54.47 | 55.07 | 96,539 | -0.64(-1.15%) |
Mar 02, 2017 | 55.54 | 56.05 | 55.07 | 55.71 | 58,797 | +0.17(+0.31%) |
Mar 01, 2017 | 55.11 | 55.84 | 54.68 | 55.54 | 146,864 | +0.69(+1.25%) |
Feb 28, 2017 | 55.20 | 55.54 | 54.47 | 54.85 | 115,948 | -0.64(-1.16%) |
Feb 27, 2017 | 55.20 | 55.62 | 54.51 | 55.50 | 155,544 | +0.05(+0.09%) |
Feb 24, 2017 | 54.34 | 55.64 | 54.34 | 55.45 | 126,978 | +1.07(+1.96%) |
Feb 23, 2017 | 53.44 | 54.72 | 52.71 | 54.38 | 1,081,134 | +1.07(+2.00%) |
Feb 22, 2017 | 54.21 | 54.25 | 52.84 | 53.31 | 260,306 | -1.41(-2.57%) |
Feb 21, 2017 | 54.17 | 54.93 | 53.78 | 54.72 | 75,804 | +0.55(+1.02%) |
Feb 17, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.53 | 54.25 | 53.53 | 54.12 | 44,483 | +0.47(+0.88%) |
Feb 15, 2017 | 53.48 | 53.70 | 53.06 | 53.65 | 47,961 | -0.26(-0.48%) |
Feb 14, 2017 | 53.82 | 53.95 | 53.14 | 53.91 | 93,763 | -0.21(-0.39%) |
Feb 13, 2017 | 54.38 | 54.51 | 53.74 | 54.12 | 77,696 | -0.09(-0.16%) |
Feb 10, 2017 | 53.53 | 54.29 | 53.14 | 54.21 | 66,548 | +0.81(+1.52%) |
Feb 09, 2017 | 53.10 | 53.57 | 53.10 | 53.40 | 59,863 | +0.13(+0.24%) |
Feb 08, 2017 | 53.44 | 53.95 | 52.93 | 53.27 | 80,213 | -0.17(-0.32%) |
Feb 07, 2017 | 53.53 | 53.74 | 52.97 | 53.44 | 79,342 | +0.04(+0.08%) |
Feb 06, 2017 | 53.53 | 53.65 | 53.14 | 53.40 | 54,969 | -0.13(-0.24%) |
Feb 03, 2017 | 53.74 | 53.82 | 53.31 | 53.53 | 64,886 | +0.21(+0.40%) |
Feb 02, 2017 | 53.44 | 53.59 | 52.93 | 53.31 | 73,563 | +0.00(+0.00%) |