Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.95 | 53.95 | 53.56 | 53.66 | 98,580 | -0.16(-0.30%) |
Apr 27, 2017 | 53.88 | 54.05 | 53.37 | 53.82 | 85,910 | -0.49(-0.90%) |
Apr 26, 2017 | 54.05 | 54.68 | 53.98 | 54.31 | 129,255 | -0.05(-0.08%) |
Apr 25, 2017 | 54.23 | 54.53 | 54.07 | 54.36 | 101,896 | +0.34(+0.62%) |
Apr 24, 2017 | 54.44 | 54.44 | 53.85 | 54.02 | 208,407 | +0.10(+0.18%) |
Apr 21, 2017 | 53.81 | 54.13 | 53.81 | 53.92 | 120,786 | -0.40(-0.75%) |
Apr 20, 2017 | 54.42 | 54.57 | 54.22 | 54.33 | 122,381 | +0.51(+0.95%) |
Apr 19, 2017 | 54.75 | 54.76 | 53.69 | 53.82 | 167,259 | -1.04(-1.89%) |
Apr 18, 2017 | 55.08 | 55.37 | 54.75 | 54.86 | 125,343 | -0.85(-1.52%) |
Apr 17, 2017 | 55.34 | 55.72 | 55.34 | 55.70 | 82,109 | +0.38(+0.69%) |
Apr 13, 2017 | 55.76 | 56.07 | 55.31 | 55.32 | 99,159 | -0.21(-0.37%) |
Apr 12, 2017 | 55.43 | 55.65 | 55.26 | 55.53 | 111,704 | -0.16(-0.29%) |
Apr 11, 2017 | 56.05 | 56.05 | 55.41 | 55.69 | 149,923 | -0.64(-1.14%) |
Apr 10, 2017 | 56.29 | 56.47 | 56.18 | 56.33 | 269,828 | -0.12(-0.22%) |
Apr 07, 2017 | 56.14 | 56.85 | 56.14 | 56.45 | 221,827 | +0.66(+1.19%) |
Apr 06, 2017 | 55.81 | 55.87 | 55.60 | 55.79 | 106,631 | +0.01(+0.01%) |
Apr 05, 2017 | 56.32 | 56.46 | 55.66 | 55.78 | 145,716 | -0.65(-1.15%) |
Apr 04, 2017 | 55.73 | 56.60 | 55.73 | 56.43 | 102,476 | +0.44(+0.79%) |
Apr 03, 2017 | 56.03 | 56.03 | 55.50 | 55.99 | 88,801 | +0.03(+0.05%) |
Mar 31, 2017 | 56.04 | 56.19 | 55.78 | 55.96 | 123,703 | -0.31(-0.56%) |
Mar 30, 2017 | 56.85 | 56.98 | 56.15 | 56.27 | 155,789 | -0.76(-1.34%) |
Mar 29, 2017 | 56.67 | 57.07 | 56.40 | 57.03 | 89,477 | -0.07(-0.12%) |
Mar 28, 2017 | 56.63 | 57.28 | 56.63 | 57.10 | 85,098 | +0.31(+0.55%) |
Mar 27, 2017 | 56.28 | 56.89 | 56.28 | 56.79 | 52,257 | -0.14(-0.24%) |
Mar 24, 2017 | 56.95 | 57.04 | 56.73 | 56.93 | 60,178 | -0.08(-0.15%) |
Mar 23, 2017 | 56.63 | 57.21 | 56.38 | 57.01 | 231,659 | +0.04(+0.07%) |
Mar 22, 2017 | 56.63 | 57.17 | 56.61 | 56.97 | 130,349 | -0.01(-0.01%) |
Mar 21, 2017 | 57.97 | 58.22 | 56.84 | 56.98 | 126,402 | -0.83(-1.44%) |
Mar 20, 2017 | 57.38 | 58.04 | 57.38 | 57.81 | 95,546 | +0.65(+1.14%) |
Mar 17, 2017 | 57.33 | 57.43 | 57.11 | 57.16 | 101,126 | +0.19(+0.34%) |
Mar 16, 2017 | 57.04 | 57.31 | 56.88 | 56.97 | 150,805 | +0.75(+1.33%) |
Mar 15, 2017 | 55.29 | 56.48 | 55.29 | 56.22 | 318,293 | +0.96(+1.74%) |
Mar 14, 2017 | 55.68 | 55.68 | 55.13 | 55.26 | 102,260 | -0.86(-1.54%) |
Mar 13, 2017 | 56.09 | 56.31 | 55.81 | 56.12 | 88,597 | +0.34(+0.60%) |
Mar 10, 2017 | 56.38 | 56.38 | 55.65 | 55.79 | 90,125 | -0.50(-0.90%) |
Mar 09, 2017 | 56.42 | 56.60 | 55.85 | 56.29 | 157,257 | -0.31(-0.55%) |
Mar 08, 2017 | 57.80 | 57.80 | 56.59 | 56.60 | 140,551 | -1.31(-2.26%) |
Mar 07, 2017 | 58.02 | 58.22 | 57.78 | 57.91 | 99,317 | -0.08(-0.13%) |
Mar 06, 2017 | 57.98 | 58.09 | 57.68 | 57.99 | 53,384 | +0.41(+0.72%) |
Mar 03, 2017 | 57.54 | 57.88 | 57.50 | 57.57 | 140,077 | +0.37(+0.64%) |
Mar 02, 2017 | 57.49 | 57.64 | 57.20 | 57.21 | 92,696 | -0.90(-1.55%) |
Mar 01, 2017 | 58.09 | 58.35 | 57.83 | 58.11 | 206,393 | +0.08(+0.14%) |
Feb 28, 2017 | 58.22 | 58.25 | 57.87 | 58.03 | 90,537 | -0.83(-1.41%) |
Feb 27, 2017 | 59.19 | 59.19 | 58.73 | 58.86 | 145,277 | -0.72(-1.21%) |
Feb 24, 2017 | 59.96 | 59.96 | 59.49 | 59.58 | 92,480 | -0.44(-0.74%) |
Feb 23, 2017 | 60.47 | 60.68 | 59.84 | 60.02 | 124,107 | -0.22(-0.37%) |
Feb 22, 2017 | 60.35 | 60.56 | 60.03 | 60.24 | 127,418 | -0.52(-0.86%) |
Feb 21, 2017 | 60.52 | 60.94 | 60.38 | 60.76 | 101,407 | +1.69(+2.86%) |
Feb 17, 2017 | 59.07 | 59.07 | 59.07 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 59.48 | 59.81 | 59.03 | 59.07 | 100,213 | -1.04(-1.73%) |
Feb 15, 2017 | 60.34 | 60.34 | 59.84 | 60.11 | 115,645 | -0.38(-0.63%) |
Feb 14, 2017 | 60.59 | 60.64 | 60.04 | 60.49 | 75,324 | -0.10(-0.16%) |
Feb 13, 2017 | 60.74 | 61.00 | 60.45 | 60.59 | 77,565 | -0.21(-0.34%) |
Feb 10, 2017 | 60.31 | 60.81 | 60.07 | 60.80 | 108,388 | +1.68(+2.84%) |
Feb 09, 2017 | 59.43 | 59.38 | 58.85 | 59.12 | 169,378 | -0.31(-0.53%) |
Feb 08, 2017 | 59.20 | 59.52 | 58.69 | 59.43 | 140,567 | +0.37(+0.62%) |
Feb 07, 2017 | 59.45 | 59.65 | 58.92 | 59.06 | 91,204 | -0.19(-0.32%) |
Feb 06, 2017 | 59.78 | 59.80 | 59.24 | 59.26 | 57,886 | -0.42(-0.70%) |
Feb 03, 2017 | 59.98 | 60.19 | 59.51 | 59.68 | 81,059 | -0.30(-0.50%) |
Feb 02, 2017 | 60.12 | 60.17 | 59.77 | 59.97 | 78,471 | -0.13(-0.22%) |