Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.60 | 53.62 | 52.18 | 52.91 | 314,030 | -1.00(-1.85%) |
Apr 27, 2017 | 53.02 | 54.04 | 52.67 | 53.91 | 443,247 | +1.25(+2.37%) |
Apr 26, 2017 | 52.76 | 53.30 | 52.48 | 52.66 | 210,027 | -0.10(-0.19%) |
Apr 25, 2017 | 52.53 | 53.16 | 52.53 | 52.76 | 219,793 | +0.15(+0.29%) |
Apr 24, 2017 | 52.66 | 53.00 | 52.02 | 52.61 | 219,691 | +0.73(+1.41%) |
Apr 21, 2017 | 52.04 | 52.50 | 51.60 | 51.88 | 443,757 | +0.02(+0.04%) |
Apr 20, 2017 | 52.55 | 52.55 | 51.47 | 51.86 | 272,044 | -0.56(-1.07%) |
Apr 19, 2017 | 52.77 | 53.13 | 52.22 | 52.42 | 266,068 | -0.11(-0.21%) |
Apr 18, 2017 | 52.87 | 53.21 | 52.03 | 52.53 | 301,844 | -0.35(-0.66%) |
Apr 17, 2017 | 52.00 | 52.91 | 51.96 | 52.88 | 295,006 | +0.93(+1.79%) |
Apr 13, 2017 | 52.90 | 53.26 | 51.90 | 51.95 | 622,562 | -1.10(-2.07%) |
Apr 12, 2017 | 52.80 | 53.29 | 52.13 | 53.05 | 512,009 | +0.21(+0.40%) |
Apr 11, 2017 | 52.68 | 53.08 | 52.43 | 52.84 | 717,532 | +0.19(+0.36%) |
Apr 10, 2017 | 52.17 | 53.07 | 52.17 | 52.65 | 407,214 | +0.49(+0.94%) |
Apr 07, 2017 | 51.66 | 52.32 | 51.42 | 52.16 | 303,707 | +0.47(+0.91%) |
Apr 06, 2017 | 51.51 | 51.78 | 51.17 | 51.69 | 411,404 | +0.07(+0.14%) |
Apr 05, 2017 | 51.17 | 51.99 | 51.09 | 51.62 | 498,533 | +0.65(+1.28%) |
Apr 04, 2017 | 51.17 | 51.39 | 50.70 | 50.97 | 324,408 | -0.09(-0.18%) |
Apr 03, 2017 | 51.12 | 51.46 | 50.22 | 51.06 | 500,598 | +0.19(+0.37%) |
Mar 31, 2017 | 51.55 | 51.75 | 50.78 | 50.87 | 318,287 | -0.46(-0.90%) |
Mar 30, 2017 | 51.72 | 52.45 | 50.75 | 51.33 | 796,657 | +1.18(+2.35%) |
Mar 29, 2017 | 50.77 | 51.49 | 50.08 | 50.15 | 736,720 | +1.11(+2.26%) |
Mar 28, 2017 | 48.98 | 49.41 | 48.24 | 49.04 | 276,830 | +0.00(+0.00%) |
Mar 27, 2017 | 48.27 | 49.19 | 47.61 | 49.04 | 168,725 | +0.26(+0.53%) |
Mar 24, 2017 | 48.56 | 49.36 | 48.48 | 48.78 | 149,419 | +0.23(+0.47%) |
Mar 23, 2017 | 48.87 | 49.20 | 48.38 | 48.55 | 337,999 | -0.18(-0.37%) |
Mar 22, 2017 | 49.12 | 49.74 | 48.11 | 48.73 | 377,118 | -0.70(-1.42%) |
Mar 21, 2017 | 50.80 | 50.98 | 49.25 | 49.43 | 453,041 | -1.37(-2.70%) |
Mar 20, 2017 | 50.81 | 51.60 | 50.58 | 50.80 | 329,586 | +0.08(+0.16%) |
Mar 17, 2017 | 50.41 | 50.86 | 49.88 | 50.72 | 459,429 | +0.14(+0.28%) |
Mar 16, 2017 | 50.11 | 50.64 | 50.05 | 50.58 | 212,045 | +0.58(+1.16%) |
Mar 15, 2017 | 49.96 | 50.30 | 49.42 | 50.00 | 317,567 | +0.03(+0.06%) |
Mar 14, 2017 | 50.62 | 50.90 | 49.80 | 49.97 | 222,194 | -1.03(-2.02%) |
Mar 13, 2017 | 50.03 | 51.23 | 50.03 | 51.00 | 367,108 | +0.88(+1.76%) |
Mar 10, 2017 | 49.90 | 50.40 | 49.72 | 50.12 | 241,572 | +0.29(+0.58%) |
Mar 09, 2017 | 49.70 | 50.25 | 49.50 | 49.83 | 349,326 | +0.09(+0.18%) |
Mar 08, 2017 | 49.09 | 50.05 | 48.51 | 49.74 | 412,855 | +0.45(+0.91%) |
Mar 07, 2017 | 50.26 | 50.26 | 48.81 | 49.29 | 526,876 | -1.14(-2.26%) |
Mar 06, 2017 | 50.98 | 51.09 | 50.33 | 50.43 | 261,343 | -0.77(-1.50%) |
Mar 03, 2017 | 50.63 | 51.64 | 50.34 | 51.20 | 527,420 | +0.36(+0.71%) |
Mar 02, 2017 | 51.94 | 51.94 | 50.76 | 50.84 | 472,275 | -0.80(-1.55%) |
Mar 01, 2017 | 50.32 | 52.46 | 50.28 | 51.64 | 831,420 | +1.06(+2.10%) |
Feb 28, 2017 | 50.46 | 50.65 | 50.06 | 50.58 | 461,523 | -0.02(-0.04%) |
Feb 27, 2017 | 50.45 | 50.82 | 50.02 | 50.60 | 459,181 | +0.07(+0.14%) |
Feb 24, 2017 | 50.01 | 50.77 | 49.91 | 50.53 | 601,278 | -0.04(-0.08%) |
Feb 23, 2017 | 51.05 | 51.25 | 49.93 | 50.57 | 476,332 | -0.46(-0.90%) |
Feb 22, 2017 | 51.85 | 52.15 | 50.75 | 51.03 | 391,066 | -1.15(-2.20%) |
Feb 21, 2017 | 52.60 | 53.09 | 52.00 | 52.18 | 460,589 | -0.37(-0.70%) |
Feb 17, 2017 | 52.55 | 52.55 | 52.55 | 0 | +0.95(+1.84%) | |
Feb 16, 2017 | 53.38 | 53.66 | 51.42 | 51.60 | 939,681 | -2.09(-3.89%) |
Feb 15, 2017 | 53.88 | 54.29 | 53.33 | 53.69 | 361,746 | -0.63(-1.16%) |
Feb 14, 2017 | 53.28 | 55.08 | 53.28 | 54.32 | 1,072,541 | +1.45(+2.74%) |
Feb 13, 2017 | 53.00 | 53.99 | 52.79 | 52.87 | 585,122 | +0.01(+0.02%) |
Feb 10, 2017 | 53.05 | 54.48 | 51.58 | 52.86 | 1,609,769 | -2.47(-4.46%) |
Feb 09, 2017 | 54.18 | 55.65 | 54.18 | 55.33 | 1,114,909 | +1.56(+2.90%) |
Feb 08, 2017 | 53.78 | 53.99 | 53.26 | 53.77 | 479,556 | -0.14(-0.26%) |
Feb 07, 2017 | 54.06 | 54.20 | 53.62 | 53.91 | 270,739 | -0.09(-0.17%) |
Feb 06, 2017 | 54.09 | 54.61 | 53.81 | 54.00 | 392,017 | +0.02(+0.04%) |
Feb 03, 2017 | 53.60 | 54.59 | 53.45 | 53.98 | 484,639 | +0.78(+1.47%) |
Feb 02, 2017 | 52.99 | 53.71 | 52.64 | 53.20 | 377,997 | +0.18(+0.34%) |