Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.75 | 53.65 | 51.45 | 51.55 | 653,072 | -1.35(-2.55%) |
Apr 27, 2017 | 51.85 | 53.70 | 51.60 | 52.90 | 983,726 | +0.35(+0.67%) |
Apr 26, 2017 | 52.45 | 53.75 | 52.10 | 52.55 | 392,595 | +0.00(+0.00%) |
Apr 25, 2017 | 52.60 | 52.70 | 52.00 | 52.55 | 287,809 | +0.55(+1.06%) |
Apr 24, 2017 | 52.15 | 52.48 | 51.83 | 52.00 | 506,259 | +0.40(+0.78%) |
Apr 21, 2017 | 51.85 | 51.85 | 50.85 | 51.60 | 487,870 | -0.30(-0.58%) |
Apr 20, 2017 | 52.30 | 52.35 | 51.35 | 51.90 | 584,378 | -0.05(-0.10%) |
Apr 19, 2017 | 53.10 | 53.30 | 51.80 | 51.95 | 524,252 | -1.10(-2.07%) |
Apr 18, 2017 | 53.50 | 53.75 | 52.25 | 53.05 | 570,601 | -0.85(-1.58%) |
Apr 17, 2017 | 53.20 | 54.00 | 52.90 | 53.90 | 472,453 | +0.70(+1.32%) |
Apr 13, 2017 | 54.60 | 54.60 | 53.15 | 53.20 | 553,650 | -1.45(-2.65%) |
Apr 12, 2017 | 53.65 | 54.70 | 53.35 | 54.65 | 748,914 | +0.85(+1.58%) |
Apr 11, 2017 | 53.90 | 53.90 | 53.00 | 53.80 | 379,007 | -0.25(-0.46%) |
Apr 10, 2017 | 53.25 | 54.25 | 53.05 | 54.05 | 313,320 | +1.05(+1.98%) |
Apr 07, 2017 | 53.80 | 54.05 | 52.85 | 53.00 | 483,469 | -0.70(-1.30%) |
Apr 06, 2017 | 53.55 | 53.95 | 53.20 | 53.70 | 595,787 | +0.65(+1.23%) |
Apr 05, 2017 | 54.50 | 55.25 | 52.90 | 53.05 | 642,692 | -1.00(-1.85%) |
Apr 04, 2017 | 53.45 | 54.15 | 53.15 | 54.05 | 387,774 | +0.65(+1.22%) |
Apr 03, 2017 | 54.75 | 54.95 | 53.20 | 53.40 | 675,311 | -1.15(-2.11%) |
Mar 31, 2017 | 53.55 | 54.85 | 53.55 | 54.55 | 456,357 | +0.70(+1.30%) |
Mar 30, 2017 | 54.00 | 54.65 | 53.83 | 53.85 | 330,347 | +0.20(+0.37%) |
Mar 29, 2017 | 52.40 | 53.83 | 52.30 | 53.65 | 544,943 | +1.10(+2.09%) |
Mar 28, 2017 | 51.85 | 53.00 | 51.30 | 52.55 | 443,631 | +0.95(+1.84%) |
Mar 27, 2017 | 51.00 | 51.65 | 50.85 | 51.60 | 601,098 | +0.05(+0.10%) |
Mar 24, 2017 | 51.75 | 52.90 | 51.30 | 51.55 | 686,430 | -0.05(-0.10%) |
Mar 23, 2017 | 51.60 | 52.05 | 51.00 | 51.60 | 458,806 | -0.30(-0.58%) |
Mar 22, 2017 | 51.80 | 52.30 | 51.10 | 51.90 | 537,712 | -0.35(-0.67%) |
Mar 21, 2017 | 52.65 | 52.70 | 51.55 | 52.25 | 706,023 | -0.15(-0.29%) |
Mar 20, 2017 | 52.90 | 53.10 | 52.00 | 52.40 | 693,654 | -0.90(-1.69%) |
Mar 17, 2017 | 53.65 | 54.00 | 53.05 | 53.30 | 535,064 | -0.20(-0.37%) |
Mar 16, 2017 | 54.20 | 54.20 | 53.05 | 53.50 | 321,819 | -0.55(-1.02%) |
Mar 15, 2017 | 53.85 | 54.20 | 52.35 | 54.05 | 732,321 | +0.90(+1.69%) |
Mar 14, 2017 | 53.45 | 53.55 | 52.27 | 53.15 | 694,276 | -1.05(-1.94%) |
Mar 13, 2017 | 53.95 | 54.60 | 53.40 | 54.20 | 661,943 | +0.15(+0.28%) |
Mar 10, 2017 | 54.05 | 54.70 | 52.75 | 54.05 | 519,704 | -0.10(-0.18%) |
Mar 09, 2017 | 53.95 | 54.23 | 52.70 | 54.15 | 780,338 | -0.10(-0.18%) |
Mar 08, 2017 | 55.45 | 56.00 | 54.10 | 54.25 | 631,701 | -1.45(-2.60%) |
Mar 07, 2017 | 56.70 | 56.80 | 55.42 | 55.70 | 612,656 | -0.90(-1.59%) |
Mar 06, 2017 | 57.20 | 57.34 | 55.93 | 56.60 | 681,149 | -0.95(-1.65%) |
Mar 03, 2017 | 58.35 | 58.75 | 57.15 | 57.55 | 699,364 | -0.95(-1.62%) |
Mar 02, 2017 | 59.05 | 59.60 | 58.30 | 58.50 | 653,289 | -1.20(-2.01%) |
Mar 01, 2017 | 59.45 | 61.35 | 59.25 | 59.70 | 955,202 | -1.65(-2.69%) |
Feb 28, 2017 | 63.20 | 63.50 | 61.05 | 61.35 | 1,647,934 | -5.75(-8.57%) |
Feb 27, 2017 | 65.10 | 67.95 | 64.80 | 67.10 | 782,166 | +2.15(+3.31%) |
Feb 24, 2017 | 63.75 | 65.20 | 63.40 | 64.95 | 538,968 | +0.65(+1.01%) |
Feb 23, 2017 | 64.00 | 64.75 | 63.50 | 64.30 | 430,179 | +1.40(+2.23%) |
Feb 22, 2017 | 63.75 | 64.05 | 62.55 | 62.90 | 398,998 | -1.50(-2.33%) |
Feb 21, 2017 | 63.90 | 64.75 | 63.55 | 64.40 | 391,207 | +1.25(+1.98%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | -0.80(-1.25%) | |
Feb 16, 2017 | 65.45 | 65.85 | 63.35 | 63.95 | 714,680 | -1.60(-2.44%) |
Feb 15, 2017 | 65.45 | 65.75 | 64.90 | 65.55 | 443,418 | -0.20(-0.30%) |
Feb 14, 2017 | 63.95 | 66.00 | 63.70 | 65.75 | 394,016 | +1.85(+2.90%) |
Feb 13, 2017 | 62.55 | 64.00 | 62.55 | 63.90 | 341,723 | +1.25(+2.00%) |
Feb 10, 2017 | 62.80 | 63.40 | 62.55 | 62.65 | 371,992 | +0.65(+1.05%) |
Feb 09, 2017 | 62.10 | 62.90 | 62.00 | 62.00 | 384,567 | +0.35(+0.57%) |
Feb 08, 2017 | 61.40 | 61.95 | 60.00 | 61.65 | 228,589 | -0.35(-0.56%) |
Feb 07, 2017 | 62.35 | 62.95 | 61.35 | 62.00 | 396,496 | -0.25(-0.40%) |
Feb 06, 2017 | 63.10 | 63.35 | 61.65 | 62.25 | 233,884 | -0.75(-1.19%) |
Feb 03, 2017 | 61.85 | 63.60 | 61.55 | 63.00 | 316,349 | +1.55(+2.52%) |
Feb 02, 2017 | 62.15 | 62.15 | 61.05 | 61.45 | 235,408 | -0.55(-0.89%) |