Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.00 | 62.15 | 61.55 | 61.65 | 69,955 | -0.25(-0.40%) |
Apr 27, 2017 | 61.95 | 62.70 | 61.65 | 61.90 | 99,954 | -0.05(-0.08%) |
Apr 26, 2017 | 62.15 | 62.55 | 61.90 | 61.95 | 103,187 | +0.00(+0.00%) |
Apr 25, 2017 | 62.20 | 62.45 | 61.85 | 61.95 | 104,841 | +0.15(+0.24%) |
Apr 24, 2017 | 63.00 | 63.50 | 61.70 | 61.80 | 111,562 | -0.75(-1.20%) |
Apr 21, 2017 | 61.95 | 62.70 | 61.75 | 62.55 | 47,737 | +0.35(+0.56%) |
Apr 20, 2017 | 62.00 | 62.35 | 61.65 | 62.20 | 49,110 | +0.30(+0.48%) |
Apr 19, 2017 | 61.35 | 62.00 | 60.75 | 61.90 | 65,168 | +0.75(+1.23%) |
Apr 18, 2017 | 60.55 | 61.35 | 59.75 | 61.15 | 97,384 | +0.55(+0.91%) |
Apr 17, 2017 | 61.20 | 61.65 | 60.60 | 60.60 | 41,629 | -0.50(-0.82%) |
Apr 13, 2017 | 60.85 | 61.35 | 60.65 | 61.10 | 56,755 | +0.15(+0.25%) |
Apr 12, 2017 | 61.25 | 61.70 | 60.65 | 60.95 | 66,366 | -0.25(-0.41%) |
Apr 11, 2017 | 61.25 | 61.85 | 60.90 | 61.20 | 76,683 | -0.25(-0.41%) |
Apr 10, 2017 | 61.55 | 61.65 | 60.05 | 61.45 | 122,393 | -0.15(-0.24%) |
Apr 07, 2017 | 61.40 | 62.25 | 61.05 | 61.60 | 56,233 | +0.00(+0.00%) |
Apr 06, 2017 | 61.60 | 61.85 | 60.90 | 61.60 | 73,102 | -0.05(-0.08%) |
Apr 05, 2017 | 61.65 | 62.65 | 61.35 | 61.65 | 81,283 | +0.30(+0.49%) |
Apr 04, 2017 | 62.25 | 62.95 | 61.25 | 61.35 | 126,035 | -1.00(-1.60%) |
Apr 03, 2017 | 62.50 | 62.90 | 61.50 | 62.35 | 217,189 | -0.20(-0.32%) |
Mar 31, 2017 | 60.80 | 62.85 | 60.80 | 62.55 | 236,346 | +1.55(+2.54%) |
Mar 30, 2017 | 60.70 | 61.30 | 60.15 | 61.00 | 133,017 | +0.50(+0.83%) |
Mar 29, 2017 | 61.15 | 61.15 | 60.00 | 60.50 | 129,122 | -0.80(-1.31%) |
Mar 28, 2017 | 60.15 | 61.60 | 60.15 | 61.30 | 121,815 | +0.85(+1.41%) |
Mar 27, 2017 | 60.10 | 60.65 | 59.40 | 60.45 | 112,355 | +0.05(+0.08%) |
Mar 24, 2017 | 59.00 | 60.75 | 58.80 | 60.40 | 263,055 | +1.80(+3.07%) |
Mar 23, 2017 | 57.95 | 58.95 | 57.75 | 58.60 | 85,740 | +0.60(+1.03%) |
Mar 22, 2017 | 57.55 | 58.12 | 57.05 | 58.00 | 114,074 | +0.40(+0.69%) |
Mar 21, 2017 | 58.70 | 58.95 | 57.51 | 57.60 | 87,580 | -0.95(-1.62%) |
Mar 20, 2017 | 58.35 | 59.05 | 58.35 | 58.55 | 78,887 | +0.25(+0.43%) |
Mar 17, 2017 | 58.25 | 58.52 | 57.35 | 58.30 | 128,943 | +0.00(+0.00%) |
Mar 16, 2017 | 58.75 | 59.65 | 58.20 | 58.30 | 166,803 | -0.40(-0.68%) |
Mar 15, 2017 | 58.05 | 58.85 | 57.55 | 58.70 | 233,728 | +0.70(+1.21%) |
Mar 14, 2017 | 57.65 | 58.05 | 57.50 | 58.00 | 87,616 | +0.25(+0.43%) |
Mar 13, 2017 | 56.70 | 57.90 | 56.55 | 57.75 | 142,922 | +0.90(+1.58%) |
Mar 10, 2017 | 57.00 | 57.60 | 56.50 | 56.85 | 80,473 | -0.20(-0.35%) |
Mar 09, 2017 | 57.05 | 57.25 | 56.55 | 57.05 | 95,948 | -0.10(-0.17%) |
Mar 08, 2017 | 57.05 | 57.30 | 56.55 | 57.15 | 88,521 | +0.40(+0.70%) |
Mar 07, 2017 | 57.95 | 58.10 | 56.05 | 56.75 | 218,912 | -1.20(-2.07%) |
Mar 06, 2017 | 57.15 | 58.80 | 55.70 | 57.95 | 488,351 | +0.25(+0.43%) |
Mar 03, 2017 | 58.80 | 59.00 | 57.70 | 57.70 | 82,710 | -1.05(-1.79%) |
Mar 02, 2017 | 59.35 | 59.75 | 58.70 | 58.75 | 139,745 | -0.80(-1.34%) |
Mar 01, 2017 | 59.60 | 59.90 | 58.50 | 59.55 | 238,472 | +0.90(+1.53%) |
Feb 28, 2017 | 57.95 | 60.45 | 57.95 | 58.65 | 311,554 | +0.70(+1.21%) |
Feb 27, 2017 | 57.95 | 57.95 | 57.10 | 57.95 | 147,977 | +0.00(+0.00%) |
Feb 24, 2017 | 57.10 | 58.15 | 57.05 | 57.95 | 190,058 | +0.40(+0.70%) |
Feb 23, 2017 | 56.70 | 58.05 | 56.70 | 57.55 | 359,439 | +0.95(+1.68%) |
Feb 22, 2017 | 55.00 | 57.55 | 55.00 | 56.60 | 393,041 | +1.05(+1.89%) |
Feb 21, 2017 | 55.70 | 56.35 | 54.50 | 55.55 | 770,629 | -0.35(-0.63%) |
Feb 17, 2017 | 55.90 | 55.90 | 55.90 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 57.65 | 57.75 | 56.15 | 56.80 | 640,770 | -0.75(-1.30%) |
Feb 15, 2017 | 59.25 | 59.85 | 57.15 | 57.55 | 605,653 | -2.90(-4.80%) |
Feb 14, 2017 | 60.50 | 61.15 | 59.73 | 60.45 | 190,646 | -0.15(-0.25%) |
Feb 13, 2017 | 60.65 | 61.45 | 60.40 | 60.60 | 110,362 | -0.40(-0.66%) |
Feb 10, 2017 | 61.65 | 61.65 | 60.90 | 61.00 | 116,663 | -0.30(-0.49%) |
Feb 09, 2017 | 60.30 | 61.35 | 60.30 | 61.30 | 108,492 | +1.45(+2.42%) |
Feb 08, 2017 | 59.05 | 60.15 | 58.90 | 59.85 | 87,739 | +0.65(+1.10%) |
Feb 07, 2017 | 59.15 | 59.55 | 58.55 | 59.20 | 137,581 | +0.10(+0.17%) |
Feb 06, 2017 | 59.85 | 59.95 | 58.83 | 59.10 | 100,466 | -0.85(-1.42%) |
Feb 03, 2017 | 59.60 | 60.00 | 58.75 | 59.95 | 133,642 | +1.15(+1.96%) |
Feb 02, 2017 | 58.75 | 59.90 | 58.30 | 58.80 | 123,888 | +0.05(+0.09%) |