Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.30 | 56.05 | 55.13 | 55.45 | 538,559 | +0.73(+1.33%) |
Apr 27, 2017 | 54.68 | 54.94 | 54.65 | 54.72 | 221,500 | +0.42(+0.78%) |
Apr 26, 2017 | 54.00 | 54.39 | 53.88 | 54.30 | 245,909 | +0.57(+1.06%) |
Apr 25, 2017 | 53.85 | 53.97 | 53.67 | 53.73 | 370,564 | +0.36(+0.68%) |
Apr 24, 2017 | 53.58 | 53.73 | 53.24 | 53.37 | 280,215 | +0.59(+1.13%) |
Apr 21, 2017 | 52.88 | 52.98 | 52.52 | 52.78 | 392,948 | -0.16(-0.31%) |
Apr 20, 2017 | 52.78 | 53.10 | 52.64 | 52.94 | 371,998 | +0.63(+1.21%) |
Apr 19, 2017 | 52.58 | 52.71 | 52.15 | 52.31 | 489,502 | +0.23(+0.43%) |
Apr 18, 2017 | 52.31 | 51.64 | 52.08 | 365,294 | +0.01(+0.02%) | |
Apr 17, 2017 | 51.38 | 52.10 | 51.18 | 52.07 | 207,089 | +0.77(+1.49%) |
Apr 13, 2017 | 51.50 | 51.89 | 51.25 | 51.31 | 418,007 | -0.09(-0.18%) |
Apr 12, 2017 | 51.73 | 51.76 | 51.21 | 51.40 | 364,835 | -0.01(-0.02%) |
Apr 11, 2017 | 52.21 | 52.25 | 51.22 | 51.41 | 496,909 | -0.50(-0.97%) |
Apr 10, 2017 | 52.14 | 52.33 | 51.79 | 51.91 | 330,379 | -0.09(-0.17%) |
Apr 07, 2017 | 52.25 | 52.41 | 51.94 | 52.00 | 484,603 | -0.19(-0.36%) |
Apr 06, 2017 | 51.94 | 52.47 | 51.64 | 52.19 | 318,412 | +0.23(+0.43%) |
Apr 05, 2017 | 51.97 | 52.31 | 51.76 | 51.97 | 234,614 | -0.02(-0.03%) |
Apr 04, 2017 | 52.15 | 52.31 | 51.79 | 51.98 | 201,289 | -0.05(-0.10%) |
Apr 03, 2017 | 52.22 | 52.22 | 51.77 | 52.04 | 231,423 | -0.14(-0.26%) |
Mar 31, 2017 | 52.33 | 52.42 | 52.17 | 52.17 | 332,597 | -0.39(-0.74%) |
Mar 30, 2017 | 52.57 | 52.59 | 52.25 | 52.56 | 488,585 | +0.50(+0.95%) |
Mar 29, 2017 | 52.20 | 52.44 | 51.74 | 52.06 | 485,713 | -0.21(-0.40%) |
Mar 28, 2017 | 52.75 | 53.06 | 52.12 | 52.27 | 593,912 | +0.23(+0.45%) |
Mar 27, 2017 | 51.77 | 52.05 | 51.39 | 52.04 | 370,137 | +0.23(+0.43%) |
Mar 24, 2017 | 52.01 | 52.24 | 51.67 | 51.81 | 402,161 | +0.12(+0.23%) |
Mar 23, 2017 | 51.71 | 52.06 | 51.61 | 51.69 | 368,398 | +0.32(+0.63%) |
Mar 22, 2017 | 50.78 | 51.46 | 50.50 | 51.37 | 631,883 | +0.31(+0.60%) |
Mar 21, 2017 | 51.58 | 51.86 | 51.02 | 51.06 | 392,771 | +0.04(+0.09%) |
Mar 20, 2017 | 51.15 | 51.19 | 50.86 | 51.02 | 188,809 | +0.01(+0.02%) |
Mar 17, 2017 | 51.04 | 51.25 | 50.97 | 51.01 | 537,911 | +0.15(+0.30%) |
Mar 16, 2017 | 50.63 | 50.96 | 50.60 | 50.86 | 460,226 | +0.05(+0.11%) |
Mar 15, 2017 | 50.62 | 50.93 | 50.49 | 50.80 | 229,938 | +0.32(+0.62%) |
Mar 14, 2017 | 50.40 | 50.65 | 50.33 | 50.49 | 235,775 | -0.19(-0.37%) |
Mar 13, 2017 | 50.77 | 50.87 | 50.64 | 50.68 | 179,644 | +0.05(+0.09%) |
Mar 10, 2017 | 50.27 | 50.78 | 50.22 | 50.63 | 359,849 | +0.78(+1.55%) |
Mar 09, 2017 | 49.64 | 49.88 | 49.51 | 49.86 | 266,203 | +0.59(+1.19%) |
Mar 08, 2017 | 49.50 | 49.55 | 49.27 | 49.27 | 257,876 | +0.10(+0.20%) |
Mar 07, 2017 | 49.38 | 49.41 | 49.06 | 49.17 | 187,811 | -0.12(-0.24%) |
Mar 06, 2017 | 49.39 | 49.41 | 48.87 | 49.29 | 517,080 | -0.04(-0.07%) |
Mar 03, 2017 | 49.69 | 49.76 | 49.18 | 49.32 | 244,077 | -0.67(-1.33%) |
Mar 02, 2017 | 49.88 | 50.06 | 49.66 | 49.99 | 227,806 | +0.07(+0.14%) |
Mar 01, 2017 | 49.87 | 50.10 | 49.77 | 49.92 | 203,227 | +0.40(+0.80%) |
Feb 28, 2017 | 49.75 | 49.91 | 49.52 | 49.52 | 233,188 | -0.05(-0.11%) |
Feb 27, 2017 | 49.50 | 49.62 | 49.28 | 49.58 | 280,320 | +0.02(+0.04%) |
Feb 24, 2017 | 49.49 | 49.60 | 49.23 | 49.56 | 297,989 | +0.11(+0.22%) |
Feb 23, 2017 | 49.97 | 50.22 | 49.43 | 49.45 | 868,423 | +0.56(+1.14%) |
Feb 22, 2017 | 48.74 | 49.01 | 48.28 | 48.89 | 937,218 | -0.13(-0.26%) |
Feb 21, 2017 | 48.63 | 49.13 | 48.50 | 49.02 | 219,578 | +0.39(+0.81%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.50(-1.02%) | |
Feb 16, 2017 | 49.36 | 49.47 | 48.91 | 49.13 | 304,964 | -0.36(-0.72%) |
Feb 15, 2017 | 48.99 | 49.54 | 48.80 | 49.48 | 579,853 | -0.01(-0.02%) |
Feb 14, 2017 | 49.52 | 49.66 | 49.43 | 49.49 | 322,438 | -0.02(-0.04%) |
Feb 13, 2017 | 49.61 | 49.90 | 49.43 | 49.51 | 730,265 | +0.20(+0.40%) |
Feb 10, 2017 | 49.13 | 49.41 | 49.00 | 49.31 | 650,104 | -0.06(-0.13%) |
Feb 09, 2017 | 48.67 | 49.51 | 48.67 | 49.38 | 678,067 | +0.48(+0.99%) |
Feb 08, 2017 | 49.09 | 49.11 | 48.71 | 48.89 | 317,842 | +0.13(+0.26%) |
Feb 07, 2017 | 48.90 | 48.90 | 48.58 | 48.77 | 244,331 | -0.04(-0.07%) |
Feb 06, 2017 | 48.33 | 48.82 | 48.27 | 48.80 | 263,480 | +0.29(+0.59%) |
Feb 03, 2017 | 48.77 | 48.91 | 48.48 | 48.52 | 188,237 | -0.03(-0.06%) |
Feb 02, 2017 | 48.62 | 48.65 | 48.38 | 48.54 | 277,206 | -0.25(-0.51%) |