Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.43 | 52.93 | 51.59 | 51.99 | 1,332,039 | -0.02(-0.04%) |
Apr 27, 2017 | 52.65 | 52.88 | 50.75 | 52.01 | 1,198,856 | -1.25(-2.35%) |
Apr 26, 2017 | 52.71 | 54.55 | 52.71 | 53.26 | 1,333,669 | +0.02(+0.04%) |
Apr 25, 2017 | 52.03 | 53.33 | 51.56 | 53.24 | 639,669 | +1.28(+2.46%) |
Apr 24, 2017 | 52.22 | 52.55 | 51.32 | 51.96 | 1,026,735 | +0.30(+0.58%) |
Apr 21, 2017 | 51.52 | 51.82 | 50.68 | 51.66 | 2,036,333 | -0.08(-0.15%) |
Apr 20, 2017 | 51.96 | 51.96 | 51.14 | 51.74 | 1,616,862 | -0.14(-0.27%) |
Apr 19, 2017 | 53.54 | 53.94 | 51.69 | 51.88 | 1,371,812 | -1.64(-3.06%) |
Apr 18, 2017 | 53.64 | 54.81 | 53.11 | 53.52 | 1,144,596 | -0.88(-1.62%) |
Apr 17, 2017 | 53.41 | 54.44 | 53.21 | 54.40 | 1,471,524 | +1.04(+1.95%) |
Apr 13, 2017 | 54.92 | 55.27 | 53.29 | 53.36 | 1,308,376 | -1.24(-2.27%) |
Apr 12, 2017 | 55.64 | 56.67 | 54.48 | 54.60 | 901,808 | -1.14(-2.05%) |
Apr 11, 2017 | 54.94 | 55.78 | 54.61 | 55.74 | 931,527 | +0.75(+1.36%) |
Apr 10, 2017 | 54.96 | 55.46 | 54.85 | 54.99 | 1,210,571 | +0.45(+0.83%) |
Apr 07, 2017 | 54.74 | 55.24 | 54.04 | 54.54 | 971,136 | -0.11(-0.20%) |
Apr 06, 2017 | 54.07 | 54.78 | 53.66 | 54.65 | 898,574 | +0.79(+1.47%) |
Apr 05, 2017 | 55.45 | 56.08 | 53.75 | 53.86 | 1,919,139 | -0.78(-1.43%) |
Apr 04, 2017 | 54.29 | 55.05 | 53.84 | 54.64 | 1,154,145 | +0.39(+0.72%) |
Apr 03, 2017 | 54.44 | 54.73 | 53.06 | 54.25 | 1,110,945 | -0.19(-0.35%) |
Mar 31, 2017 | 53.48 | 54.79 | 53.48 | 54.44 | 1,494,777 | +0.61(+1.13%) |
Mar 30, 2017 | 55.00 | 55.42 | 53.82 | 53.83 | 1,428,138 | -0.68(-1.25%) |
Mar 29, 2017 | 52.65 | 54.85 | 52.55 | 54.51 | 1,620,841 | +1.67(+3.16%) |
Mar 28, 2017 | 51.29 | 53.29 | 51.05 | 52.84 | 2,052,666 | +1.59(+3.10%) |
Mar 27, 2017 | 50.22 | 51.50 | 50.22 | 51.25 | 854,021 | -0.26(-0.50%) |
Mar 24, 2017 | 52.27 | 52.62 | 51.30 | 51.51 | 951,011 | -0.58(-1.11%) |
Mar 23, 2017 | 51.44 | 53.06 | 50.65 | 52.09 | 2,976,368 | +1.21(+2.38%) |
Mar 22, 2017 | 50.96 | 51.93 | 50.43 | 50.88 | 1,077,134 | -0.57(-1.11%) |
Mar 21, 2017 | 52.30 | 52.45 | 51.29 | 51.45 | 1,632,195 | -0.85(-1.63%) |
Mar 20, 2017 | 51.60 | 52.42 | 50.84 | 52.30 | 863,021 | +0.04(+0.08%) |
Mar 17, 2017 | 51.68 | 52.44 | 51.56 | 52.26 | 1,599,429 | +0.74(+1.44%) |
Mar 16, 2017 | 51.96 | 52.07 | 51.14 | 51.52 | 1,700,281 | -0.48(-0.92%) |
Mar 15, 2017 | 50.70 | 52.16 | 50.22 | 52.00 | 1,312,278 | +2.00(+4.00%) |
Mar 14, 2017 | 49.65 | 50.30 | 48.05 | 50.00 | 1,191,939 | -0.59(-1.17%) |
Mar 13, 2017 | 50.47 | 51.45 | 50.26 | 50.59 | 1,055,923 | -0.15(-0.30%) |
Mar 10, 2017 | 51.81 | 51.81 | 50.22 | 50.74 | 1,351,854 | -0.47(-0.92%) |
Mar 09, 2017 | 50.68 | 51.45 | 50.05 | 51.21 | 1,539,490 | +0.21(+0.41%) |
Mar 08, 2017 | 52.75 | 52.94 | 50.80 | 51.00 | 1,976,277 | -2.29(-4.30%) |
Mar 07, 2017 | 53.62 | 53.76 | 53.00 | 53.29 | 766,591 | +0.02(+0.04%) |
Mar 06, 2017 | 52.51 | 53.45 | 52.25 | 53.27 | 679,220 | +0.53(+1.00%) |
Mar 03, 2017 | 52.79 | 53.55 | 52.46 | 52.74 | 700,523 | +0.02(+0.04%) |
Mar 02, 2017 | 53.87 | 54.17 | 52.60 | 52.72 | 775,588 | -1.86(-3.41%) |
Mar 01, 2017 | 53.38 | 54.76 | 53.11 | 54.58 | 1,118,484 | +2.08(+3.96%) |
Feb 28, 2017 | 52.56 | 53.12 | 52.15 | 52.50 | 1,077,789 | -0.76(-1.43%) |
Feb 27, 2017 | 52.26 | 53.28 | 51.74 | 53.26 | 1,078,009 | +1.51(+2.92%) |
Feb 24, 2017 | 52.80 | 53.46 | 51.47 | 51.75 | 1,174,821 | -1.00(-1.90%) |
Feb 23, 2017 | 54.14 | 54.58 | 51.97 | 52.75 | 1,402,350 | -0.48(-0.90%) |
Feb 22, 2017 | 54.96 | 55.17 | 53.21 | 53.23 | 1,215,759 | -2.36(-4.25%) |
Feb 21, 2017 | 56.37 | 56.78 | 55.56 | 55.59 | 894,905 | +0.15(+0.27%) |
Feb 17, 2017 | 55.44 | 55.44 | 55.44 | 0 | -0.48(-0.86%) | |
Feb 16, 2017 | 57.14 | 57.73 | 55.82 | 55.92 | 1,206,234 | -1.09(-1.91%) |
Feb 15, 2017 | 56.57 | 57.39 | 56.40 | 57.01 | 1,425,138 | +0.19(+0.33%) |
Feb 14, 2017 | 56.62 | 56.90 | 55.56 | 56.82 | 1,052,943 | +0.72(+1.28%) |
Feb 13, 2017 | 56.24 | 56.90 | 55.53 | 56.10 | 2,080,955 | -0.48(-0.85%) |
Feb 10, 2017 | 55.87 | 56.85 | 54.67 | 56.58 | 2,881,974 | +3.48(+6.55%) |
Feb 09, 2017 | 52.66 | 53.40 | 51.91 | 53.10 | 1,818,981 | +1.12(+2.15%) |
Feb 08, 2017 | 51.60 | 53.15 | 50.87 | 51.98 | 1,784,730 | -0.18(-0.35%) |
Feb 07, 2017 | 53.43 | 53.70 | 51.58 | 52.16 | 1,541,128 | -1.83(-3.39%) |
Feb 06, 2017 | 55.08 | 55.08 | 53.42 | 53.99 | 1,509,409 | -0.86(-1.57%) |
Feb 03, 2017 | 54.08 | 55.05 | 53.39 | 54.85 | 1,050,669 | +0.96(+1.78%) |
Feb 02, 2017 | 54.33 | 54.33 | 53.15 | 53.89 | 1,714,536 | -0.31(-0.57%) |