Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.13 | 59.15 | 58.13 | 58.59 | 119,874 | -0.44(-0.75%) |
Apr 27, 2017 | 58.71 | 59.45 | 58.19 | 59.04 | 137,712 | +0.42(+0.71%) |
Apr 26, 2017 | 60.42 | 60.56 | 58.55 | 58.62 | 177,999 | -1.80(-2.98%) |
Apr 25, 2017 | 58.96 | 61.65 | 58.96 | 60.42 | 142,805 | +1.84(+3.14%) |
Apr 24, 2017 | 58.25 | 59.06 | 57.83 | 58.58 | 156,334 | +1.53(+2.67%) |
Apr 21, 2017 | 58.78 | 58.78 | 56.62 | 57.06 | 236,442 | -1.75(-2.97%) |
Apr 20, 2017 | 56.50 | 59.09 | 55.72 | 58.80 | 237,025 | +2.55(+4.54%) |
Apr 19, 2017 | 56.47 | 57.18 | 55.71 | 56.25 | 130,849 | +0.13(+0.23%) |
Apr 18, 2017 | 55.60 | 56.21 | 55.14 | 56.12 | 208,881 | +0.38(+0.68%) |
Apr 17, 2017 | 55.66 | 56.07 | 55.43 | 55.74 | 135,149 | +0.23(+0.42%) |
Apr 13, 2017 | 55.91 | 56.45 | 55.50 | 55.51 | 88,772 | -0.52(-0.92%) |
Apr 12, 2017 | 57.56 | 57.56 | 56.00 | 56.03 | 82,973 | -1.69(-2.93%) |
Apr 11, 2017 | 56.97 | 57.82 | 56.54 | 57.72 | 84,425 | +0.60(+1.05%) |
Apr 10, 2017 | 57.59 | 58.19 | 56.99 | 57.12 | 100,973 | -0.42(-0.72%) |
Apr 07, 2017 | 57.16 | 57.74 | 56.37 | 57.54 | 162,153 | +0.33(+0.58%) |
Apr 06, 2017 | 56.24 | 57.46 | 56.12 | 57.20 | 99,995 | +1.03(+1.83%) |
Apr 05, 2017 | 56.51 | 57.28 | 55.49 | 56.18 | 167,132 | -0.04(-0.07%) |
Apr 04, 2017 | 55.47 | 56.31 | 55.47 | 56.21 | 89,709 | +0.42(+0.75%) |
Apr 03, 2017 | 57.20 | 57.44 | 55.43 | 55.80 | 114,895 | -1.08(-1.89%) |
Mar 31, 2017 | 57.35 | 57.79 | 56.77 | 56.88 | 149,503 | -0.58(-1.01%) |
Mar 30, 2017 | 56.66 | 57.58 | 56.50 | 57.45 | 104,054 | +0.98(+1.74%) |
Mar 29, 2017 | 55.18 | 56.93 | 54.83 | 56.47 | 145,554 | +1.12(+2.02%) |
Mar 28, 2017 | 55.65 | 55.84 | 54.94 | 55.35 | 246,064 | -0.11(-0.20%) |
Mar 27, 2017 | 55.82 | 56.19 | 54.88 | 55.47 | 126,906 | -1.03(-1.82%) |
Mar 24, 2017 | 56.51 | 57.90 | 56.14 | 56.49 | 125,010 | +0.07(+0.13%) |
Mar 23, 2017 | 55.97 | 56.46 | 55.16 | 56.42 | 95,027 | +0.43(+0.76%) |
Mar 22, 2017 | 55.76 | 56.28 | 54.59 | 55.99 | 177,360 | +0.22(+0.40%) |
Mar 21, 2017 | 57.81 | 57.81 | 55.69 | 55.77 | 151,249 | -1.82(-3.16%) |
Mar 20, 2017 | 57.78 | 58.24 | 57.44 | 57.59 | 84,371 | -0.30(-0.51%) |
Mar 17, 2017 | 57.53 | 58.21 | 57.33 | 57.89 | 286,133 | +0.22(+0.38%) |
Mar 16, 2017 | 57.95 | 58.05 | 57.34 | 57.67 | 101,841 | -0.06(-0.10%) |
Mar 15, 2017 | 56.64 | 57.97 | 56.50 | 57.72 | 95,065 | +1.29(+2.28%) |
Mar 14, 2017 | 56.41 | 56.92 | 55.43 | 56.44 | 117,753 | -0.11(-0.20%) |
Mar 13, 2017 | 56.81 | 57.44 | 56.09 | 56.55 | 77,689 | -0.14(-0.24%) |
Mar 10, 2017 | 56.45 | 57.00 | 55.83 | 56.69 | 109,658 | +0.55(+0.97%) |
Mar 09, 2017 | 58.35 | 58.35 | 55.87 | 56.14 | 170,283 | -2.01(-3.45%) |
Mar 08, 2017 | 58.73 | 58.73 | 57.94 | 58.15 | 132,467 | -0.32(-0.55%) |
Mar 07, 2017 | 58.42 | 58.66 | 57.64 | 58.47 | 155,982 | +0.16(+0.27%) |
Mar 06, 2017 | 58.30 | 59.24 | 57.10 | 58.31 | 154,412 | -0.17(-0.28%) |
Mar 03, 2017 | 57.68 | 58.60 | 57.34 | 58.48 | 185,766 | +0.98(+1.70%) |
Mar 02, 2017 | 58.13 | 58.44 | 57.31 | 57.50 | 241,232 | -0.86(-1.47%) |
Mar 01, 2017 | 59.28 | 59.98 | 58.11 | 58.36 | 242,690 | +0.03(+0.05%) |
Feb 28, 2017 | 60.35 | 60.72 | 57.94 | 58.33 | 226,898 | -2.01(-3.34%) |
Feb 27, 2017 | 58.66 | 60.57 | 58.46 | 60.35 | 173,679 | +1.45(+2.46%) |
Feb 24, 2017 | 58.14 | 59.27 | 57.54 | 58.90 | 244,276 | +0.11(+0.19%) |
Feb 23, 2017 | 60.82 | 60.82 | 58.51 | 58.78 | 290,855 | -1.72(-2.84%) |
Feb 22, 2017 | 63.94 | 64.12 | 60.34 | 60.50 | 416,191 | -3.74(-5.82%) |
Feb 21, 2017 | 65.49 | 67.75 | 63.89 | 64.24 | 238,438 | -0.81(-1.25%) |
Feb 17, 2017 | 65.06 | 65.06 | 65.06 | 0 | -1.40(-2.11%) | |
Feb 16, 2017 | 66.44 | 66.50 | 65.54 | 66.46 | 108,775 | +0.08(+0.13%) |
Feb 15, 2017 | 66.05 | 66.44 | 65.47 | 66.38 | 134,966 | +0.00(+0.00%) |
Feb 14, 2017 | 66.14 | 66.54 | 65.46 | 66.38 | 92,100 | -0.14(-0.21%) |
Feb 13, 2017 | 67.17 | 67.26 | 65.95 | 66.51 | 88,756 | -0.19(-0.29%) |
Feb 10, 2017 | 66.35 | 66.75 | 65.80 | 66.71 | 82,624 | +0.89(+1.35%) |
Feb 09, 2017 | 65.53 | 66.53 | 65.26 | 65.82 | 100,260 | +0.48(+0.73%) |
Feb 08, 2017 | 66.48 | 66.48 | 65.13 | 65.34 | 121,466 | -1.15(-1.74%) |
Feb 07, 2017 | 66.22 | 66.60 | 65.45 | 66.50 | 215,758 | +0.58(+0.88%) |
Feb 06, 2017 | 66.23 | 66.36 | 65.76 | 65.91 | 127,300 | -0.44(-0.67%) |
Feb 03, 2017 | 66.23 | 66.39 | 65.33 | 66.36 | 164,795 | +0.68(+1.04%) |
Feb 02, 2017 | 65.47 | 65.75 | 63.92 | 65.67 | 171,115 | +0.11(+0.17%) |