Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.59 | 60.15 | 59.25 | 59.50 | 3,608 | +0.31(+0.52%) |
Apr 27, 2017 | 58.61 | 59.19 | 58.61 | 59.19 | 1,897 | -0.05(-0.08%) |
Apr 26, 2017 | 59.24 | 59.24 | 59.24 | 59.24 | 816 | +0.12(+0.20%) |
Apr 25, 2017 | 58.93 | 59.12 | 58.92 | 59.12 | 2,929 | +0.20(+0.34%) |
Apr 24, 2017 | 58.82 | 59.05 | 58.81 | 58.92 | 14,740 | +2.37(+4.19%) |
Apr 21, 2017 | 56.99 | 56.99 | 56.55 | 56.55 | 1,331 | -0.48(-0.83%) |
Apr 20, 2017 | 57.03 | 57.33 | 57.02 | 57.02 | 1,877 | +0.60(+1.06%) |
Apr 19, 2017 | 56.29 | 56.43 | 56.29 | 56.43 | 2,303 | -0.14(-0.25%) |
Apr 18, 2017 | 56.62 | 56.62 | 56.39 | 56.57 | 7,959 | -0.48(-0.84%) |
Apr 17, 2017 | 57.00 | 57.10 | 56.95 | 57.05 | 18,030 | +0.42(+0.75%) |
Apr 13, 2017 | 56.62 | 56.62 | 56.62 | 56.62 | 1,237 | -0.42(-0.74%) |
Apr 12, 2017 | 56.93 | 57.05 | 56.93 | 57.05 | 2,944 | +1.28(+2.30%) |
Apr 11, 2017 | 55.74 | 55.82 | 55.73 | 55.77 | 3,674 | +0.07(+0.12%) |
Apr 10, 2017 | 55.57 | 55.72 | 55.50 | 55.70 | 1,275 | -0.12(-0.22%) |
Apr 07, 2017 | 55.48 | 55.83 | 55.48 | 55.83 | 1,123 | -0.09(-0.17%) |
Apr 06, 2017 | 55.83 | 55.92 | 55.83 | 55.92 | 1,497 | +0.71(+1.29%) |
Apr 05, 2017 | 55.43 | 55.45 | 55.21 | 55.21 | 2,519 | +0.37(+0.67%) |
Apr 04, 2017 | 55.01 | 55.01 | 54.72 | 54.84 | 3,305 | -0.70(-1.25%) |
Apr 03, 2017 | 55.79 | 55.82 | 55.54 | 55.54 | 2,219 | -0.23(-0.42%) |
Mar 31, 2017 | 55.85 | 55.90 | 55.75 | 55.77 | 6,013 | +1.32(+2.43%) |
Mar 30, 2017 | 54.55 | 54.56 | 54.45 | 54.45 | 2,068 | +1.20(+2.25%) |
Mar 29, 2017 | 53.25 | 53.25 | 53.25 | 53.25 | 867 | -0.62(-1.15%) |
Mar 28, 2017 | 53.63 | 53.87 | 53.63 | 53.87 | 2,174 | -0.03(-0.06%) |
Mar 27, 2017 | 53.91 | 53.91 | 53.90 | 53.90 | 726 | +0.46(+0.86%) |
Mar 24, 2017 | 53.21 | 53.44 | 53.21 | 53.44 | 1,986 | +0.36(+0.68%) |
Mar 23, 2017 | 53.25 | 53.37 | 53.05 | 53.08 | 3,437 | -0.72(-1.34%) |
Mar 22, 2017 | 54.11 | 54.11 | 53.55 | 53.80 | 3,641 | -1.22(-2.22%) |
Mar 21, 2017 | 55.60 | 55.60 | 55.02 | 55.02 | 3,504 | +0.15(+0.26%) |
Mar 20, 2017 | 54.95 | 54.95 | 54.85 | 54.88 | 2,602 | -0.24(-0.43%) |
Mar 17, 2017 | 55.00 | 55.19 | 54.94 | 55.11 | 2,163 | -0.32(-0.57%) |
Mar 16, 2017 | 55.22 | 55.50 | 55.19 | 55.43 | 2,468 | +0.18(+0.32%) |
Mar 15, 2017 | 54.54 | 55.25 | 54.54 | 55.25 | 4,194 | +0.28(+0.51%) |
Mar 14, 2017 | 54.79 | 54.97 | 54.60 | 54.97 | 2,629 | +0.39(+0.71%) |
Mar 13, 2017 | 54.30 | 54.58 | 54.30 | 54.58 | 1,741 | +0.49(+0.90%) |
Mar 10, 2017 | 54.05 | 54.09 | 53.90 | 54.09 | 2,037 | -0.05(-0.10%) |
Mar 09, 2017 | 54.11 | 54.15 | 54.08 | 54.15 | 1,671 | +0.85(+1.59%) |
Mar 07, 2017 | 53.30 | 53.30 | 53.30 | 734 | +0.38(+0.72%) | |
Mar 06, 2017 | 53.06 | 53.06 | 52.92 | 52.92 | 2,243 | -0.18(-0.34%) |
Mar 03, 2017 | 52.86 | 53.10 | 52.80 | 53.10 | 2,069 | +0.64(+1.22%) |
Mar 02, 2017 | 52.55 | 52.55 | 52.46 | 52.46 | 1,530 | -0.64(-1.21%) |
Mar 01, 2017 | 53.10 | 53.10 | 53.10 | 53.10 | 1,685 | +0.13(+0.25%) |
Feb 28, 2017 | 52.99 | 52.99 | 52.97 | 52.97 | 1,183 | -0.63(-1.18%) |
Feb 27, 2017 | 53.28 | 53.60 | 53.28 | 53.60 | 4,966 | -0.27(-0.50%) |
Feb 24, 2017 | 53.35 | 53.87 | 53.35 | 53.87 | 3,492 | -0.24(-0.44%) |
Feb 23, 2017 | 54.37 | 54.37 | 54.11 | 54.11 | 3,931 | +0.26(+0.48%) |
Feb 22, 2017 | 53.78 | 53.85 | 53.68 | 53.85 | 2,208 | +0.49(+0.92%) |
Feb 21, 2017 | 53.37 | 53.55 | 53.30 | 53.36 | 2,019 | +0.35(+0.66%) |
Feb 17, 2017 | 53.01 | 53.01 | 53.01 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 52.99 | 53.15 | 52.90 | 53.15 | 1,809 | +0.39(+0.74%) |
Feb 15, 2017 | 52.19 | 52.76 | 52.19 | 52.76 | 4,428 | +0.64(+1.23%) |
Feb 14, 2017 | 52.23 | 52.23 | 51.89 | 52.12 | 5,604 | +0.57(+1.11%) |
Feb 13, 2017 | 51.56 | 51.56 | 51.39 | 51.55 | 3,958 | +0.12(+0.23%) |
Feb 10, 2017 | 51.30 | 51.45 | 51.30 | 51.43 | 1,289 | +0.13(+0.25%) |
Feb 09, 2017 | 51.86 | 51.86 | 51.16 | 51.30 | 6,048 | -0.67(-1.29%) |
Feb 08, 2017 | 51.80 | 51.97 | 51.62 | 51.97 | 3,130 | +0.50(+0.97%) |
Feb 07, 2017 | 51.23 | 51.48 | 51.23 | 51.47 | 3,035 | -0.05(-0.10%) |
Feb 06, 2017 | 51.48 | 51.69 | 51.44 | 51.52 | 19,233 | -1.38(-2.62%) |
Feb 03, 2017 | 52.93 | 52.97 | 52.90 | 52.90 | 7,247 | +0.10(+0.20%) |