Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.00 | 53.30 | 52.15 | 52.40 | 64,047 | -0.65(-1.23%) |
Apr 27, 2017 | 53.45 | 53.90 | 52.80 | 53.05 | 103,181 | -0.20(-0.38%) |
Apr 26, 2017 | 52.60 | 53.70 | 52.50 | 53.25 | 75,561 | +0.45(+0.85%) |
Apr 25, 2017 | 52.10 | 53.25 | 51.40 | 52.80 | 133,728 | +1.30(+2.52%) |
Apr 24, 2017 | 51.65 | 51.80 | 50.85 | 51.50 | 65,711 | +1.00(+1.98%) |
Apr 21, 2017 | 50.65 | 51.60 | 50.30 | 50.50 | 72,124 | -0.25(-0.49%) |
Apr 20, 2017 | 49.15 | 50.80 | 49.10 | 50.75 | 88,291 | +1.90(+3.89%) |
Apr 19, 2017 | 49.30 | 49.80 | 48.75 | 48.85 | 54,716 | +0.00(+0.00%) |
Apr 18, 2017 | 48.35 | 49.10 | 48.05 | 48.85 | 93,872 | +0.25(+0.51%) |
Apr 17, 2017 | 48.30 | 48.60 | 47.60 | 48.60 | 86,534 | +0.50(+1.04%) |
Apr 13, 2017 | 49.20 | 49.45 | 47.70 | 48.10 | 134,847 | -1.30(-2.63%) |
Apr 12, 2017 | 51.10 | 51.10 | 49.27 | 49.40 | 44,877 | -1.65(-3.23%) |
Apr 11, 2017 | 49.95 | 51.10 | 49.90 | 51.05 | 67,138 | +0.95(+1.90%) |
Apr 10, 2017 | 49.85 | 50.50 | 49.85 | 50.10 | 62,475 | +0.30(+0.60%) |
Apr 07, 2017 | 49.75 | 50.10 | 49.35 | 49.80 | 129,073 | +0.00(+0.00%) |
Apr 06, 2017 | 49.50 | 50.40 | 49.15 | 49.80 | 64,361 | +0.35(+0.71%) |
Apr 05, 2017 | 51.70 | 51.70 | 49.45 | 49.45 | 123,620 | -1.70(-3.32%) |
Apr 04, 2017 | 52.20 | 52.20 | 51.10 | 51.15 | 106,370 | -1.00(-1.92%) |
Apr 03, 2017 | 53.60 | 53.60 | 52.00 | 52.15 | 198,596 | -1.45(-2.71%) |
Mar 31, 2017 | 52.25 | 53.85 | 52.15 | 53.60 | 183,993 | +1.50(+2.88%) |
Mar 30, 2017 | 51.40 | 52.10 | 51.30 | 52.10 | 71,522 | +0.95(+1.86%) |
Mar 29, 2017 | 51.35 | 51.65 | 51.00 | 51.15 | 92,518 | -0.35(-0.68%) |
Mar 28, 2017 | 51.10 | 51.95 | 51.00 | 51.50 | 85,581 | +0.35(+0.68%) |
Mar 27, 2017 | 50.05 | 51.40 | 49.21 | 51.15 | 62,288 | +0.70(+1.39%) |
Mar 24, 2017 | 51.95 | 52.10 | 50.15 | 50.45 | 150,103 | -1.35(-2.61%) |
Mar 23, 2017 | 51.90 | 52.10 | 51.48 | 51.80 | 153,993 | -0.20(-0.38%) |
Mar 22, 2017 | 52.20 | 53.00 | 50.50 | 52.00 | 100,414 | -0.45(-0.86%) |
Mar 21, 2017 | 54.15 | 54.15 | 51.80 | 52.45 | 145,218 | -1.35(-2.51%) |
Mar 20, 2017 | 54.20 | 54.20 | 53.45 | 53.80 | 200,153 | -0.35(-0.65%) |
Mar 17, 2017 | 52.70 | 54.25 | 52.34 | 54.15 | 244,060 | +1.55(+2.95%) |
Mar 16, 2017 | 53.35 | 53.60 | 52.55 | 52.60 | 103,699 | -0.35(-0.66%) |
Mar 15, 2017 | 51.80 | 53.15 | 51.50 | 52.95 | 102,658 | +1.60(+3.12%) |
Mar 14, 2017 | 50.75 | 51.50 | 50.25 | 51.35 | 54,117 | +0.35(+0.69%) |
Mar 13, 2017 | 50.70 | 51.00 | 50.45 | 51.00 | 118,118 | +0.40(+0.79%) |
Mar 10, 2017 | 51.20 | 51.20 | 50.10 | 50.60 | 63,536 | -0.20(-0.39%) |
Mar 09, 2017 | 51.15 | 52.10 | 50.65 | 50.80 | 75,428 | -0.20(-0.39%) |
Mar 08, 2017 | 51.70 | 51.90 | 50.75 | 51.00 | 73,367 | -0.55(-1.07%) |
Mar 07, 2017 | 51.65 | 51.95 | 51.38 | 51.55 | 84,107 | -0.35(-0.67%) |
Mar 06, 2017 | 51.85 | 52.35 | 51.35 | 51.90 | 56,077 | -0.35(-0.67%) |
Mar 03, 2017 | 52.10 | 52.36 | 51.55 | 52.25 | 85,566 | +0.05(+0.10%) |
Mar 02, 2017 | 52.60 | 53.30 | 51.60 | 52.20 | 70,572 | -0.30(-0.57%) |
Mar 01, 2017 | 51.40 | 54.00 | 51.05 | 52.50 | 107,531 | +1.80(+3.55%) |
Feb 28, 2017 | 51.80 | 51.85 | 50.30 | 50.70 | 152,552 | -1.15(-2.22%) |
Feb 27, 2017 | 50.85 | 52.20 | 50.60 | 51.85 | 155,431 | +0.95(+1.87%) |
Feb 24, 2017 | 50.50 | 51.90 | 50.50 | 50.90 | 155,761 | -0.50(-0.97%) |
Feb 23, 2017 | 56.15 | 56.75 | 51.15 | 51.40 | 321,433 | -8.15(-13.69%) |
Feb 22, 2017 | 60.15 | 60.33 | 58.90 | 59.55 | 68,680 | -0.70(-1.16%) |
Feb 21, 2017 | 59.35 | 60.38 | 59.35 | 60.25 | 45,673 | +0.90(+1.52%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Feb 16, 2017 | 60.25 | 60.45 | 59.75 | 60.00 | 46,916 | -0.45(-0.74%) |
Feb 15, 2017 | 59.45 | 60.50 | 59.45 | 60.45 | 24,158 | +0.70(+1.17%) |
Feb 14, 2017 | 59.75 | 60.15 | 59.30 | 59.75 | 53,914 | -0.30(-0.50%) |
Feb 13, 2017 | 60.10 | 61.00 | 59.10 | 60.05 | 67,792 | +0.35(+0.59%) |
Feb 10, 2017 | 58.95 | 59.75 | 58.00 | 59.70 | 76,511 | +1.15(+1.96%) |
Feb 09, 2017 | 59.10 | 59.95 | 58.50 | 58.55 | 76,816 | -0.30(-0.51%) |
Feb 08, 2017 | 60.15 | 60.15 | 58.65 | 58.85 | 47,436 | -1.60(-2.65%) |
Feb 07, 2017 | 60.45 | 60.95 | 60.10 | 60.45 | 68,260 | +0.05(+0.08%) |
Feb 06, 2017 | 61.55 | 61.60 | 59.52 | 60.40 | 57,148 | -1.70(-2.74%) |
Feb 03, 2017 | 61.70 | 62.30 | 60.70 | 62.10 | 60,818 | +1.15(+1.89%) |
Feb 02, 2017 | 61.65 | 61.65 | 60.20 | 60.95 | 58,640 | -0.75(-1.22%) |