Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.20 | 56.66 | 55.67 | 55.84 | 229,404 | -0.10(-0.18%) |
Apr 27, 2017 | 57.76 | 58.05 | 55.63 | 55.94 | 388,046 | -2.12(-3.65%) |
Apr 26, 2017 | 60.03 | 60.49 | 57.95 | 58.06 | 298,841 | -2.14(-3.55%) |
Apr 25, 2017 | 59.56 | 60.29 | 59.45 | 60.20 | 201,077 | +0.89(+1.50%) |
Apr 24, 2017 | 59.34 | 60.31 | 59.21 | 59.31 | 220,188 | +0.32(+0.54%) |
Apr 21, 2017 | 59.50 | 59.55 | 58.57 | 58.99 | 147,863 | -0.52(-0.87%) |
Apr 20, 2017 | 59.07 | 59.54 | 59.05 | 59.51 | 99,022 | +0.65(+1.10%) |
Apr 19, 2017 | 59.00 | 59.39 | 58.79 | 58.86 | 132,938 | +0.03(+0.05%) |
Apr 18, 2017 | 58.19 | 58.96 | 58.17 | 58.83 | 83,125 | +0.49(+0.84%) |
Apr 17, 2017 | 57.23 | 58.50 | 57.11 | 58.34 | 90,719 | +1.34(+2.35%) |
Apr 13, 2017 | 57.90 | 57.90 | 56.87 | 57.00 | 82,239 | -0.87(-1.50%) |
Apr 12, 2017 | 58.36 | 58.38 | 57.60 | 57.87 | 91,360 | -0.46(-0.79%) |
Apr 11, 2017 | 58.72 | 58.87 | 58.12 | 58.33 | 47,723 | -0.39(-0.66%) |
Apr 10, 2017 | 58.74 | 58.95 | 58.50 | 58.72 | 90,506 | +0.05(+0.09%) |
Apr 07, 2017 | 58.65 | 58.89 | 58.54 | 58.67 | 37,286 | -0.05(-0.09%) |
Apr 06, 2017 | 58.51 | 59.12 | 58.50 | 58.72 | 95,167 | +0.15(+0.26%) |
Apr 05, 2017 | 59.01 | 59.25 | 58.45 | 58.57 | 92,343 | -0.34(-0.58%) |
Apr 04, 2017 | 58.24 | 58.99 | 58.20 | 58.91 | 158,611 | +0.67(+1.15%) |
Apr 03, 2017 | 58.88 | 58.92 | 57.62 | 58.24 | 86,296 | -0.33(-0.56%) |
Mar 31, 2017 | 58.42 | 58.78 | 58.23 | 58.57 | 198,736 | +0.15(+0.26%) |
Mar 30, 2017 | 58.57 | 58.78 | 58.28 | 58.42 | 90,634 | -0.70(-1.18%) |
Mar 29, 2017 | 59.17 | 59.55 | 58.96 | 59.12 | 129,035 | +0.11(+0.19%) |
Mar 28, 2017 | 58.60 | 59.17 | 58.60 | 59.01 | 66,475 | +0.41(+0.70%) |
Mar 27, 2017 | 58.05 | 58.76 | 57.70 | 58.60 | 67,888 | +0.27(+0.46%) |
Mar 24, 2017 | 57.99 | 59.20 | 57.99 | 58.33 | 72,477 | +0.28(+0.48%) |
Mar 23, 2017 | 57.30 | 58.38 | 57.30 | 58.05 | 51,770 | +0.73(+1.27%) |
Mar 22, 2017 | 57.53 | 57.54 | 56.66 | 57.32 | 62,447 | -0.38(-0.66%) |
Mar 21, 2017 | 58.55 | 58.85 | 57.25 | 57.70 | 122,408 | -0.96(-1.64%) |
Mar 20, 2017 | 58.81 | 59.15 | 58.54 | 58.66 | 92,733 | -0.10(-0.17%) |
Mar 17, 2017 | 59.49 | 59.50 | 58.73 | 58.76 | 174,075 | -0.60(-1.01%) |
Mar 16, 2017 | 58.75 | 59.49 | 58.64 | 59.36 | 91,206 | +0.71(+1.21%) |
Mar 15, 2017 | 58.95 | 59.22 | 58.52 | 58.65 | 82,651 | -0.30(-0.51%) |
Mar 14, 2017 | 58.80 | 59.14 | 58.60 | 58.95 | 68,102 | -0.30(-0.51%) |
Mar 13, 2017 | 58.97 | 59.47 | 58.97 | 59.25 | 63,731 | +0.11(+0.19%) |
Mar 10, 2017 | 59.11 | 59.43 | 58.78 | 59.14 | 70,537 | +0.12(+0.20%) |
Mar 09, 2017 | 59.03 | 59.32 | 58.70 | 59.02 | 52,709 | -0.03(-0.05%) |
Mar 08, 2017 | 59.73 | 59.98 | 58.69 | 59.05 | 119,751 | -0.63(-1.06%) |
Mar 07, 2017 | 59.67 | 60.24 | 59.42 | 59.68 | 84,569 | +0.00(+0.00%) |
Mar 06, 2017 | 59.20 | 59.97 | 58.83 | 59.68 | 110,843 | +0.46(+0.78%) |
Mar 03, 2017 | 59.45 | 59.82 | 59.12 | 59.22 | 56,838 | -0.34(-0.57%) |
Mar 02, 2017 | 58.89 | 59.69 | 58.56 | 59.56 | 114,912 | +0.89(+1.52%) |
Mar 01, 2017 | 57.77 | 58.98 | 57.77 | 58.67 | 121,538 | +1.27(+2.21%) |
Feb 28, 2017 | 59.42 | 59.42 | 56.43 | 57.40 | 211,781 | -1.95(-3.29%) |
Feb 27, 2017 | 59.62 | 59.62 | 58.56 | 59.35 | 136,219 | -0.39(-0.65%) |
Feb 24, 2017 | 60.31 | 60.41 | 59.25 | 59.74 | 78,972 | -0.66(-1.09%) |
Feb 23, 2017 | 60.43 | 60.86 | 60.35 | 60.40 | 69,733 | -0.18(-0.30%) |
Feb 22, 2017 | 59.96 | 60.81 | 59.75 | 60.58 | 86,675 | +0.34(+0.56%) |
Feb 21, 2017 | 60.65 | 60.65 | 59.00 | 60.24 | 295,375 | -0.87(-1.42%) |
Feb 17, 2017 | 61.11 | 61.11 | 61.11 | 0 | -0.33(-0.54%) | |
Feb 16, 2017 | 61.28 | 61.55 | 61.13 | 61.44 | 62,299 | +0.30(+0.49%) |
Feb 15, 2017 | 61.29 | 61.67 | 61.02 | 61.14 | 77,638 | +0.07(+0.11%) |
Feb 14, 2017 | 60.68 | 61.20 | 60.60 | 61.07 | 53,830 | +0.47(+0.78%) |
Feb 13, 2017 | 60.10 | 61.05 | 60.10 | 60.60 | 96,779 | +0.50(+0.83%) |
Feb 10, 2017 | 59.83 | 60.32 | 59.76 | 60.10 | 40,529 | +0.44(+0.74%) |
Feb 09, 2017 | 58.90 | 59.96 | 58.90 | 59.66 | 53,709 | +0.68(+1.15%) |
Feb 08, 2017 | 59.10 | 58.55 | 58.98 | 47,456 | -0.02(-0.03%) | |
Feb 07, 2017 | 58.71 | 59.07 | 58.56 | 59.00 | 82,783 | +0.29(+0.49%) |
Feb 06, 2017 | 58.72 | 59.00 | 58.54 | 58.71 | 63,997 | -0.19(-0.32%) |
Feb 03, 2017 | 59.10 | 59.40 | 58.77 | 58.90 | 75,616 | +0.06(+0.10%) |
Feb 02, 2017 | 58.64 | 59.03 | 58.55 | 58.84 | 66,196 | +0.08(+0.14%) |