Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 63.17 | 63.17 | 63.17 | 100 | +0.64(+1.02%) | |
Apr 25, 2017 | 62.53 | 62.53 | 62.53 | 1 | -0.87(-1.37%) | |
Apr 24, 2017 | 62.97 | 63.40 | 62.93 | 63.40 | 2,569 | +0.06(+0.09%) |
Apr 21, 2017 | 63.41 | 63.41 | 62.40 | 63.34 | 1,656 | -0.01(-0.02%) |
Apr 20, 2017 | 63.00 | 63.35 | 63.00 | 63.35 | 774 | +0.85(+1.36%) |
Apr 19, 2017 | 62.50 | 62.50 | 62.50 | 62.50 | 118 | +0.04(+0.06%) |
Apr 18, 2017 | 62.09 | 62.46 | 62.09 | 62.46 | 1,615 | +0.50(+0.81%) |
Apr 17, 2017 | 61.90 | 61.96 | 61.53 | 61.96 | 1,067 | +0.86(+1.41%) |
Apr 13, 2017 | 60.95 | 61.12 | 60.95 | 61.10 | 600 | +0.35(+0.58%) |
Apr 12, 2017 | 60.00 | 60.76 | 60.00 | 60.75 | 889 | +0.70(+1.17%) |
Apr 11, 2017 | 60.00 | 60.45 | 60.00 | 60.05 | 1,070 | -0.18(-0.30%) |
Apr 10, 2017 | 60.19 | 60.25 | 60.19 | 60.23 | 567 | -0.17(-0.28%) |
Apr 07, 2017 | 59.66 | 60.40 | 59.66 | 60.40 | 300 | +0.90(+1.51%) |
Apr 05, 2017 | 59.50 | 59.50 | 59.50 | 252 | -0.55(-0.92%) | |
Apr 04, 2017 | 60.28 | 60.28 | 59.73 | 60.05 | 2,501 | +0.05(+0.08%) |
Apr 03, 2017 | 59.59 | 60.00 | 59.59 | 60.00 | 902 | +0.60(+1.01%) |
Mar 31, 2017 | 59.35 | 59.40 | 59.35 | 59.40 | 1,061 | +0.05(+0.08%) |
Mar 30, 2017 | 59.19 | 59.35 | 59.00 | 59.35 | 502 | +0.20(+0.34%) |
Mar 29, 2017 | 59.16 | 59.16 | 59.15 | 59.15 | 944 | +0.15(+0.25%) |
Mar 28, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 375 | +0.78(+1.34%) |
Mar 27, 2017 | 58.22 | 58.22 | 58.22 | 58.22 | 320 | +0.32(+0.55%) |
Mar 24, 2017 | 57.28 | 57.95 | 57.28 | 57.90 | 2,427 | +0.37(+0.64%) |
Mar 23, 2017 | 57.53 | 57.53 | 57.53 | 57.53 | 326 | +0.93(+1.64%) |
Mar 22, 2017 | 56.60 | 56.60 | 56.60 | 56.60 | 355 | -0.30(-0.53%) |
Mar 21, 2017 | 57.00 | 57.00 | 56.90 | 56.90 | 897 | +0.08(+0.14%) |
Mar 20, 2017 | 57.50 | 57.50 | 56.82 | 56.82 | 874 | -0.68(-1.18%) |
Mar 17, 2017 | 57.49 | 57.50 | 57.49 | 57.50 | 909 | +0.40(+0.70%) |
Mar 16, 2017 | 56.68 | 57.10 | 56.68 | 57.10 | 650 | +0.00(+0.00%) |
Mar 15, 2017 | 56.41 | 57.10 | 56.41 | 57.10 | 321 | +0.69(+1.22%) |
Mar 14, 2017 | 56.41 | 56.41 | 56.41 | 56.41 | 1,280 | -0.42(-0.74%) |
Mar 13, 2017 | 57.00 | 57.00 | 56.81 | 56.83 | 425 | -0.13(-0.23%) |
Mar 10, 2017 | 56.90 | 56.98 | 56.85 | 56.96 | 841 | -0.14(-0.25%) |
Mar 09, 2017 | 57.15 | 57.15 | 57.10 | 57.10 | 354 | -0.56(-0.97%) |
Mar 08, 2017 | 57.66 | 57.66 | 57.66 | 57.66 | 465 | +0.04(+0.07%) |
Mar 07, 2017 | 57.66 | 57.66 | 57.62 | 57.62 | 510 | +0.16(+0.28%) |
Mar 06, 2017 | 56.53 | 57.50 | 56.53 | 57.46 | 715 | +0.51(+0.90%) |
Mar 03, 2017 | 56.65 | 56.95 | 56.65 | 56.95 | 475 | +0.24(+0.42%) |
Mar 02, 2017 | 56.73 | 56.73 | 56.71 | 56.71 | 556 | +0.36(+0.64%) |
Mar 01, 2017 | 57.00 | 57.00 | 56.10 | 56.35 | 1,556 | -0.29(-0.51%) |
Feb 28, 2017 | 56.64 | 56.64 | 56.64 | 56.64 | 336 | -0.86(-1.50%) |
Feb 27, 2017 | 57.62 | 57.62 | 57.05 | 57.50 | 841 | +0.25(+0.44%) |
Feb 24, 2017 | 58.96 | 58.96 | 57.25 | 57.25 | 852 | -0.68(-1.17%) |
Feb 23, 2017 | 58.07 | 58.07 | 57.93 | 57.93 | 1,375 | -0.02(-0.03%) |
Feb 22, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 322 | -0.53(-0.91%) |
Feb 21, 2017 | 57.42 | 58.48 | 57.42 | 58.48 | 932 | +0.58(+1.00%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | +0.90(+1.58%) | |
Feb 16, 2017 | 57.00 | 57.00 | 57.00 | 57.00 | 222 | -0.53(-0.92%) |
Feb 15, 2017 | 57.53 | 57.53 | 57.53 | 57.53 | 295 | +0.75(+1.32%) |
Feb 14, 2017 | 56.73 | 56.79 | 56.64 | 56.78 | 871 | -0.22(-0.39%) |
Feb 13, 2017 | 57.73 | 57.73 | 57.00 | 57.00 | 3,606 | -0.04(-0.07%) |
Feb 10, 2017 | 57.75 | 57.75 | 57.04 | 57.04 | 3,022 | -0.26(-0.45%) |
Feb 09, 2017 | 57.30 | 57.30 | 57.30 | 57.30 | 201 | +0.05(+0.09%) |
Feb 07, 2017 | 57.25 | 57.25 | 57.25 | 20 | +0.22(+0.39%) | |
Feb 06, 2017 | 57.05 | 57.07 | 57.03 | 57.03 | 2,814 | +0.00(+0.00%) |
Feb 02, 2017 | 57.03 | 57.03 | 57.03 | 50 | +0.00(+0.00%) |