Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.46 | 60.77 | 59.51 | 59.59 | 612,997 | -0.86(-1.42%) |
Apr 27, 2017 | 60.60 | 60.95 | 60.28 | 60.45 | 586,381 | -0.10(-0.17%) |
Apr 26, 2017 | 60.43 | 62.14 | 59.97 | 60.55 | 1,842,978 | +1.81(+3.08%) |
Apr 25, 2017 | 58.74 | 59.30 | 58.32 | 58.74 | 443,859 | +0.40(+0.69%) |
Apr 24, 2017 | 58.82 | 58.99 | 57.95 | 58.34 | 316,377 | +0.46(+0.79%) |
Apr 21, 2017 | 58.12 | 58.65 | 57.70 | 57.88 | 325,850 | -0.44(-0.75%) |
Apr 20, 2017 | 58.05 | 58.56 | 57.80 | 58.32 | 292,993 | +0.69(+1.20%) |
Apr 19, 2017 | 57.46 | 58.35 | 57.40 | 57.63 | 579,487 | +0.33(+0.58%) |
Apr 18, 2017 | 56.90 | 57.59 | 56.65 | 57.30 | 483,060 | -0.09(-0.16%) |
Apr 17, 2017 | 55.99 | 57.44 | 55.77 | 57.39 | 488,415 | +1.35(+2.41%) |
Apr 13, 2017 | 56.84 | 58.21 | 55.80 | 56.04 | 381,405 | -0.72(-1.27%) |
Apr 12, 2017 | 57.33 | 57.57 | 56.57 | 56.76 | 639,356 | -0.54(-0.94%) |
Apr 11, 2017 | 55.78 | 57.41 | 55.73 | 57.30 | 1,298,926 | +1.35(+2.41%) |
Apr 10, 2017 | 55.88 | 56.48 | 55.46 | 55.95 | 656,275 | +0.17(+0.30%) |
Apr 07, 2017 | 55.55 | 56.12 | 55.30 | 55.78 | 692,892 | -0.17(-0.30%) |
Apr 06, 2017 | 56.86 | 57.67 | 55.90 | 55.95 | 916,171 | -0.62(-1.10%) |
Apr 05, 2017 | 57.34 | 57.36 | 56.23 | 56.57 | 772,144 | -0.19(-0.33%) |
Apr 04, 2017 | 57.63 | 57.71 | 56.35 | 56.76 | 498,200 | -1.34(-2.31%) |
Apr 03, 2017 | 60.03 | 60.12 | 58.04 | 58.10 | 708,439 | -1.63(-2.73%) |
Mar 31, 2017 | 59.93 | 60.24 | 59.53 | 59.73 | 748,655 | +0.05(+0.08%) |
Mar 30, 2017 | 58.88 | 59.92 | 58.55 | 59.68 | 771,615 | +0.16(+0.27%) |
Mar 29, 2017 | 58.31 | 59.80 | 58.25 | 59.52 | 797,044 | +0.89(+1.52%) |
Mar 28, 2017 | 57.11 | 59.02 | 56.98 | 58.63 | 1,244,504 | +2.12(+3.75%) |
Mar 27, 2017 | 55.50 | 56.77 | 54.99 | 56.51 | 564,070 | +0.23(+0.41%) |
Mar 24, 2017 | 55.61 | 56.50 | 55.33 | 56.28 | 921,928 | +0.78(+1.41%) |
Mar 23, 2017 | 54.28 | 55.94 | 54.02 | 55.50 | 1,089,675 | +1.34(+2.47%) |
Mar 22, 2017 | 52.77 | 54.18 | 52.58 | 54.16 | 806,382 | +0.69(+1.29%) |
Mar 21, 2017 | 54.73 | 54.79 | 52.83 | 53.47 | 622,213 | -0.94(-1.73%) |
Mar 20, 2017 | 54.48 | 54.56 | 53.87 | 54.41 | 434,308 | -0.20(-0.37%) |
Mar 17, 2017 | 54.68 | 54.83 | 54.14 | 54.61 | 718,799 | +0.27(+0.50%) |
Mar 16, 2017 | 54.31 | 54.74 | 54.10 | 54.34 | 567,644 | +0.01(+0.02%) |
Mar 15, 2017 | 54.20 | 54.55 | 53.73 | 54.33 | 514,838 | +0.49(+0.91%) |
Mar 14, 2017 | 54.27 | 54.71 | 53.72 | 53.84 | 629,918 | -0.44(-0.81%) |
Mar 13, 2017 | 54.37 | 53.74 | 54.28 | 371,800 | +0.15(+0.28%) | |
Mar 10, 2017 | 54.07 | 54.57 | 53.77 | 54.13 | 545,810 | +0.36(+0.67%) |
Mar 09, 2017 | 54.27 | 54.58 | 53.69 | 53.77 | 497,790 | -0.74(-1.36%) |
Mar 08, 2017 | 54.00 | 54.98 | 54.00 | 54.51 | 617,559 | +0.50(+0.93%) |
Mar 07, 2017 | 53.84 | 54.51 | 53.20 | 54.01 | 606,939 | -0.16(-0.30%) |
Mar 06, 2017 | 54.80 | 54.80 | 53.52 | 54.17 | 569,901 | -0.60(-1.10%) |
Mar 03, 2017 | 54.02 | 54.83 | 53.80 | 54.77 | 931,234 | +1.19(+2.22%) |
Mar 02, 2017 | 53.62 | 54.12 | 53.27 | 53.58 | 795,714 | -0.12(-0.22%) |
Mar 01, 2017 | 53.49 | 54.18 | 52.92 | 53.70 | 705,504 | +0.87(+1.65%) |
Feb 28, 2017 | 53.60 | 53.72 | 52.60 | 52.83 | 930,670 | -1.01(-1.88%) |
Feb 27, 2017 | 53.35 | 54.21 | 53.21 | 53.84 | 534,836 | +0.27(+0.50%) |
Feb 24, 2017 | 52.13 | 53.82 | 52.13 | 53.57 | 794,132 | +1.46(+2.80%) |
Feb 23, 2017 | 52.77 | 52.95 | 52.01 | 52.11 | 1,243,693 | -0.40(-0.76%) |
Feb 22, 2017 | 52.24 | 52.60 | 51.94 | 52.51 | 815,829 | +0.38(+0.73%) |
Feb 21, 2017 | 52.71 | 52.94 | 51.77 | 52.13 | 809,276 | -0.29(-0.55%) |
Feb 17, 2017 | 52.42 | 52.42 | 52.42 | 0 | -0.31(-0.59%) | |
Feb 16, 2017 | 52.80 | 53.06 | 52.37 | 52.73 | 932,002 | +0.02(+0.04%) |
Feb 15, 2017 | 52.52 | 53.07 | 52.29 | 52.71 | 701,869 | +0.20(+0.38%) |
Feb 14, 2017 | 51.52 | 53.58 | 51.23 | 52.51 | 1,702,747 | +0.93(+1.80%) |
Feb 13, 2017 | 52.55 | 52.55 | 51.43 | 51.58 | 1,351,912 | -0.52(-1.00%) |
Feb 10, 2017 | 52.41 | 53.23 | 51.78 | 52.10 | 1,871,439 | -0.18(-0.34%) |
Feb 09, 2017 | 49.89 | 52.93 | 49.78 | 52.28 | 4,335,507 | +3.25(+6.63%) |
Feb 08, 2017 | 44.94 | 49.60 | 44.00 | 49.03 | 7,195,954 | +4.04(+8.98%) |
Feb 07, 2017 | 46.30 | 46.48 | 44.96 | 44.99 | 1,705,802 | -1.23(-2.66%) |
Feb 06, 2017 | 45.95 | 46.64 | 45.62 | 46.22 | 2,448,823 | -0.40(-0.86%) |
Feb 03, 2017 | 45.60 | 47.50 | 45.02 | 46.62 | 9,309,538 | -8.92(-16.06%) |
Feb 02, 2017 | 56.77 | 56.80 | 54.91 | 55.54 | 2,100,572 | -1.31(-2.30%) |