Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.39 | 61.39 | 59.17 | 59.22 | 298,017 | -1.98(-3.24%) |
Apr 27, 2017 | 60.59 | 61.30 | 60.31 | 61.20 | 272,080 | +0.90(+1.49%) |
Apr 26, 2017 | 59.88 | 61.02 | 59.88 | 60.31 | 249,748 | +0.33(+0.55%) |
Apr 25, 2017 | 60.35 | 60.45 | 59.69 | 59.98 | 259,695 | +0.09(+0.16%) |
Apr 24, 2017 | 60.12 | 60.35 | 59.60 | 59.88 | 208,614 | +0.42(+0.71%) |
Apr 21, 2017 | 59.79 | 59.88 | 59.08 | 59.46 | 161,495 | -0.28(-0.47%) |
Apr 20, 2017 | 59.60 | 59.84 | 59.03 | 59.74 | 113,785 | +0.38(+0.64%) |
Apr 19, 2017 | 59.03 | 59.60 | 58.89 | 59.36 | 288,328 | +0.47(+0.80%) |
Apr 18, 2017 | 59.08 | 59.32 | 58.42 | 58.89 | 116,003 | -0.24(-0.40%) |
Apr 17, 2017 | 59.13 | 59.46 | 58.89 | 59.13 | 162,316 | +0.14(+0.24%) |
Apr 13, 2017 | 59.13 | 59.60 | 58.89 | 58.99 | 133,835 | -0.28(-0.48%) |
Apr 12, 2017 | 59.17 | 59.60 | 58.65 | 59.27 | 120,663 | +0.14(+0.24%) |
Apr 11, 2017 | 58.84 | 59.17 | 58.56 | 59.13 | 312,018 | +0.28(+0.48%) |
Apr 10, 2017 | 58.80 | 59.50 | 58.80 | 58.84 | 145,052 | +0.00(+0.00%) |
Apr 07, 2017 | 59.32 | 59.43 | 58.80 | 58.84 | 316,542 | -0.47(-0.80%) |
Apr 06, 2017 | 58.84 | 59.46 | 58.84 | 59.32 | 211,355 | +0.05(+0.08%) |
Apr 05, 2017 | 59.13 | 60.12 | 58.94 | 59.27 | 199,004 | +0.43(+0.72%) |
Apr 04, 2017 | 59.08 | 59.36 | 58.30 | 58.84 | 175,561 | -0.19(-0.32%) |
Apr 03, 2017 | 59.36 | 59.69 | 58.65 | 59.03 | 272,309 | -0.09(-0.16%) |
Mar 31, 2017 | 59.65 | 60.07 | 59.03 | 59.13 | 232,358 | -0.52(-0.87%) |
Mar 30, 2017 | 59.79 | 59.98 | 59.22 | 59.65 | 166,682 | +0.06(+0.10%) |
Mar 29, 2017 | 59.21 | 59.91 | 59.07 | 59.58 | 226,677 | +0.42(+0.72%) |
Mar 28, 2017 | 58.31 | 59.40 | 58.31 | 59.16 | 168,157 | +0.47(+0.80%) |
Mar 27, 2017 | 58.46 | 59.09 | 58.03 | 58.69 | 215,835 | -0.19(-0.32%) |
Mar 24, 2017 | 58.97 | 59.35 | 58.78 | 58.88 | 156,555 | -0.05(-0.08%) |
Mar 23, 2017 | 58.83 | 59.49 | 58.60 | 58.93 | 163,683 | +0.24(+0.40%) |
Mar 22, 2017 | 57.98 | 58.78 | 57.89 | 58.69 | 139,767 | +0.80(+1.38%) |
Mar 21, 2017 | 59.77 | 59.77 | 57.70 | 57.89 | 340,656 | -1.32(-2.23%) |
Mar 20, 2017 | 59.49 | 59.58 | 58.74 | 59.21 | 156,881 | -0.28(-0.47%) |
Mar 17, 2017 | 59.30 | 59.63 | 59.26 | 59.49 | 183,358 | +0.28(+0.48%) |
Mar 16, 2017 | 59.77 | 60.24 | 59.21 | 59.21 | 125,517 | -0.33(-0.55%) |
Mar 15, 2017 | 58.83 | 59.58 | 58.78 | 59.54 | 173,575 | +0.85(+1.44%) |
Mar 14, 2017 | 58.60 | 59.26 | 58.44 | 58.69 | 160,060 | +0.05(+0.08%) |
Mar 13, 2017 | 58.69 | 59.02 | 58.50 | 58.64 | 138,289 | +0.05(+0.08%) |
Mar 10, 2017 | 58.22 | 58.69 | 58.08 | 58.60 | 148,519 | +0.47(+0.81%) |
Mar 09, 2017 | 57.80 | 58.50 | 57.80 | 58.13 | 166,670 | +0.14(+0.24%) |
Mar 08, 2017 | 58.22 | 58.74 | 57.89 | 57.98 | 140,183 | -0.24(-0.42%) |
Mar 07, 2017 | 58.41 | 59.07 | 58.08 | 58.23 | 253,498 | -0.37(-0.63%) |
Mar 06, 2017 | 58.08 | 59.07 | 57.75 | 58.60 | 306,222 | +0.33(+0.57%) |
Mar 03, 2017 | 58.13 | 58.60 | 57.98 | 58.27 | 348,844 | +0.24(+0.41%) |
Mar 02, 2017 | 57.56 | 58.50 | 57.47 | 58.03 | 234,431 | +0.24(+0.41%) |
Mar 01, 2017 | 57.61 | 58.50 | 56.90 | 57.80 | 321,743 | +0.75(+1.32%) |
Feb 28, 2017 | 57.23 | 57.75 | 56.81 | 57.04 | 316,546 | -0.28(-0.49%) |
Feb 27, 2017 | 56.71 | 57.75 | 56.71 | 57.33 | 325,914 | +0.38(+0.66%) |
Feb 24, 2017 | 56.67 | 57.80 | 56.62 | 56.95 | 250,015 | -0.10(-0.18%) |
Feb 23, 2017 | 57.94 | 58.08 | 56.76 | 57.05 | 346,183 | -0.65(-1.13%) |
Feb 22, 2017 | 57.56 | 58.50 | 57.23 | 57.70 | 532,142 | -0.05(-0.08%) |
Feb 21, 2017 | 58.69 | 59.16 | 57.51 | 57.75 | 491,968 | -0.89(-1.52%) |
Feb 17, 2017 | 58.64 | 58.64 | 58.64 | 0 | -0.24(-0.40%) | |
Feb 16, 2017 | 55.07 | 59.73 | 53.76 | 58.88 | 735,966 | +4.42(+8.12%) |
Feb 15, 2017 | 53.56 | 54.69 | 53.04 | 54.45 | 519,605 | +0.71(+1.31%) |
Feb 14, 2017 | 53.51 | 53.80 | 53.51 | 53.75 | 186,977 | +0.00(+0.00%) |
Feb 13, 2017 | 53.94 | 53.94 | 53.47 | 53.75 | 163,519 | +0.09(+0.18%) |
Feb 10, 2017 | 53.47 | 53.70 | 53.37 | 53.65 | 100,561 | +0.32(+0.60%) |
Feb 09, 2017 | 53.00 | 53.51 | 52.76 | 53.33 | 183,537 | +0.43(+0.82%) |
Feb 08, 2017 | 52.53 | 53.00 | 52.34 | 52.90 | 148,479 | +0.28(+0.54%) |
Feb 07, 2017 | 52.34 | 52.81 | 52.24 | 52.62 | 132,834 | +0.24(+0.45%) |
Feb 06, 2017 | 52.62 | 52.90 | 52.29 | 52.38 | 95,532 | -0.38(-0.71%) |
Feb 03, 2017 | 52.50 | 52.76 | 52.29 | 52.76 | 93,765 | +0.47(+0.90%) |
Feb 02, 2017 | 52.29 | 52.64 | 51.87 | 52.29 | 124,048 | -0.05(-0.09%) |