Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.29 | 55.29 | 54.20 | 54.22 | 31,316 | -0.88(-1.60%) |
Apr 27, 2017 | 55.66 | 55.67 | 55.02 | 55.10 | 24,773 | -0.41(-0.74%) |
Apr 26, 2017 | 55.25 | 55.81 | 55.15 | 55.51 | 56,987 | +0.38(+0.69%) |
Apr 25, 2017 | 54.98 | 55.31 | 54.91 | 55.13 | 87,794 | +0.48(+0.88%) |
Apr 24, 2017 | 54.56 | 54.74 | 54.48 | 54.65 | 85,508 | +0.51(+0.94%) |
Apr 21, 2017 | 53.93 | 54.26 | 53.91 | 54.14 | 25,419 | +0.31(+0.58%) |
Apr 20, 2017 | 53.58 | 53.90 | 53.29 | 53.83 | 139,227 | +0.53(+0.99%) |
Apr 19, 2017 | 53.47 | 53.56 | 53.15 | 53.30 | 52,290 | +0.09(+0.17%) |
Apr 18, 2017 | 52.79 | 53.28 | 52.79 | 53.21 | 86,324 | +0.05(+0.09%) |
Apr 17, 2017 | 52.43 | 53.16 | 52.37 | 53.16 | 40,505 | +0.71(+1.35%) |
Apr 13, 2017 | 52.91 | 52.97 | 52.35 | 52.45 | 76,088 | -0.65(-1.22%) |
Apr 12, 2017 | 53.48 | 53.48 | 52.88 | 53.10 | 130,755 | -0.31(-0.58%) |
Apr 11, 2017 | 52.63 | 53.44 | 52.63 | 53.41 | 90,855 | +0.59(+1.12%) |
Apr 10, 2017 | 52.82 | 53.09 | 52.52 | 52.82 | 91,590 | +0.05(+0.09%) |
Apr 07, 2017 | 52.77 | 52.93 | 52.73 | 52.77 | 36,345 | -0.09(-0.16%) |
Apr 06, 2017 | 52.54 | 52.86 | 52.15 | 52.86 | 36,274 | +0.40(+0.76%) |
Apr 05, 2017 | 52.96 | 53.41 | 52.37 | 52.46 | 91,924 | -0.18(-0.34%) |
Apr 04, 2017 | 52.48 | 52.75 | 52.48 | 52.64 | 168,929 | +0.17(+0.32%) |
Apr 03, 2017 | 53.07 | 53.07 | 52.42 | 52.47 | 181,492 | -0.65(-1.22%) |
Mar 31, 2017 | 53.04 | 53.32 | 52.85 | 53.12 | 71,021 | +0.14(+0.26%) |
Mar 30, 2017 | 52.68 | 52.98 | 52.66 | 52.98 | 91,582 | +0.46(+0.88%) |
Mar 29, 2017 | 52.38 | 52.61 | 52.25 | 52.52 | 37,310 | +0.01(+0.02%) |
Mar 28, 2017 | 52.23 | 52.51 | 52.04 | 52.51 | 93,540 | +0.25(+0.48%) |
Mar 27, 2017 | 51.72 | 52.38 | 51.68 | 52.26 | 46,556 | +0.04(+0.08%) |
Mar 24, 2017 | 52.44 | 52.59 | 52.06 | 52.22 | 42,607 | -0.05(-0.10%) |
Mar 23, 2017 | 52.31 | 52.65 | 51.91 | 52.27 | 47,133 | +0.32(+0.62%) |
Mar 22, 2017 | 51.93 | 52.18 | 51.72 | 51.95 | 126,130 | -0.33(-0.63%) |
Mar 21, 2017 | 53.34 | 53.49 | 52.28 | 52.28 | 102,787 | -0.79(-1.49%) |
Mar 20, 2017 | 53.64 | 53.64 | 53.06 | 53.07 | 28,316 | -0.49(-0.91%) |
Mar 17, 2017 | 53.05 | 53.62 | 53.05 | 53.56 | 47,487 | +0.44(+0.83%) |
Mar 16, 2017 | 53.36 | 53.40 | 53.01 | 53.12 | 35,004 | -0.05(-0.09%) |
Mar 15, 2017 | 52.44 | 53.36 | 52.44 | 53.17 | 58,822 | +0.77(+1.46%) |
Mar 14, 2017 | 52.37 | 52.45 | 52.02 | 52.41 | 35,885 | -0.09(-0.18%) |
Mar 13, 2017 | 52.33 | 52.52 | 52.05 | 52.50 | 79,047 | +0.12(+0.23%) |
Mar 10, 2017 | 52.53 | 52.64 | 51.89 | 52.38 | 116,251 | +0.39(+0.75%) |
Mar 09, 2017 | 52.24 | 52.44 | 51.90 | 51.99 | 31,979 | -0.23(-0.44%) |
Mar 08, 2017 | 52.85 | 52.89 | 52.12 | 52.22 | 57,543 | -0.59(-1.12%) |
Mar 07, 2017 | 52.80 | 53.09 | 52.77 | 52.81 | 78,558 | -0.18(-0.34%) |
Mar 06, 2017 | 53.11 | 53.13 | 52.86 | 52.99 | 471,885 | -0.42(-0.79%) |
Mar 03, 2017 | 53.76 | 53.88 | 53.08 | 53.41 | 51,031 | -0.22(-0.40%) |
Mar 02, 2017 | 54.40 | 54.40 | 53.63 | 53.63 | 88,135 | -0.61(-1.13%) |
Mar 01, 2017 | 54.16 | 54.56 | 53.71 | 54.24 | 103,343 | +0.79(+1.48%) |
Feb 28, 2017 | 53.71 | 54.08 | 53.35 | 53.45 | 129,427 | -0.31(-0.58%) |
Feb 27, 2017 | 53.51 | 53.80 | 53.42 | 53.76 | 105,102 | +0.18(+0.34%) |
Feb 24, 2017 | 53.38 | 53.66 | 53.25 | 53.58 | 29,433 | +0.05(+0.09%) |
Feb 23, 2017 | 53.61 | 53.72 | 53.20 | 53.53 | 55,268 | +0.03(+0.06%) |
Feb 22, 2017 | 53.52 | 53.59 | 53.25 | 53.50 | 58,527 | +0.00(+0.00%) |
Feb 21, 2017 | 53.16 | 53.53 | 52.92 | 53.50 | 115,977 | +0.34(+0.64%) |
Feb 17, 2017 | 53.16 | 53.16 | 53.16 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 53.11 | 53.20 | 52.93 | 53.20 | 49,956 | +0.19(+0.36%) |
Feb 15, 2017 | 52.71 | 53.09 | 52.62 | 53.01 | 146,071 | +0.18(+0.34%) |
Feb 14, 2017 | 52.93 | 53.04 | 52.63 | 52.83 | 87,107 | -0.14(-0.26%) |
Feb 13, 2017 | 53.02 | 53.21 | 52.91 | 52.97 | 73,902 | +0.08(+0.15%) |
Feb 10, 2017 | 52.70 | 53.03 | 52.54 | 52.89 | 74,945 | +0.40(+0.76%) |
Feb 09, 2017 | 52.14 | 52.64 | 52.14 | 52.49 | 137,131 | +0.51(+0.98%) |
Feb 08, 2017 | 51.84 | 52.22 | 51.74 | 51.98 | 84,972 | -0.07(-0.13%) |
Feb 07, 2017 | 52.52 | 52.52 | 51.78 | 52.05 | 598,330 | -0.23(-0.44%) |
Feb 06, 2017 | 52.76 | 52.79 | 52.25 | 52.28 | 331,450 | -0.54(-1.02%) |
Feb 03, 2017 | 52.54 | 52.92 | 52.38 | 52.82 | 96,846 | +0.63(+1.21%) |
Feb 02, 2017 | 52.38 | 52.52 | 52.05 | 52.19 | 123,509 | -0.09(-0.18%) |