Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.44 | 58.88 | 57.42 | 57.44 | 678,437 | -1.10(-1.88%) |
Apr 27, 2017 | 58.26 | 59.10 | 57.46 | 58.54 | 1,098,936 | +2.00(+3.55%) |
Apr 26, 2017 | 55.92 | 56.66 | 55.55 | 56.53 | 944,089 | +0.69(+1.24%) |
Apr 25, 2017 | 56.21 | 56.48 | 55.00 | 55.84 | 583,430 | -0.15(-0.27%) |
Apr 24, 2017 | 55.74 | 56.30 | 55.50 | 55.99 | 737,131 | +1.27(+2.32%) |
Apr 21, 2017 | 54.41 | 54.87 | 54.12 | 54.72 | 696,751 | +0.52(+0.96%) |
Apr 20, 2017 | 53.39 | 54.33 | 53.24 | 54.20 | 637,699 | +1.12(+2.10%) |
Apr 19, 2017 | 53.24 | 53.60 | 52.98 | 53.08 | 452,985 | +0.08(+0.15%) |
Apr 18, 2017 | 53.10 | 53.21 | 52.75 | 53.00 | 463,192 | -0.34(-0.63%) |
Apr 17, 2017 | 52.71 | 53.40 | 52.44 | 53.34 | 692,451 | +1.04(+2.00%) |
Apr 13, 2017 | 53.00 | 53.39 | 52.27 | 52.30 | 938,715 | -0.95(-1.78%) |
Apr 12, 2017 | 54.39 | 54.39 | 53.14 | 53.24 | 561,844 | -1.23(-2.26%) |
Apr 11, 2017 | 54.67 | 54.81 | 53.69 | 54.48 | 581,217 | -0.33(-0.60%) |
Apr 10, 2017 | 54.20 | 55.24 | 54.20 | 54.81 | 767,406 | +0.80(+1.48%) |
Apr 07, 2017 | 54.15 | 54.49 | 53.87 | 54.01 | 466,974 | -0.45(-0.83%) |
Apr 06, 2017 | 54.35 | 54.63 | 53.98 | 54.46 | 638,107 | +0.18(+0.32%) |
Apr 05, 2017 | 55.29 | 55.52 | 54.17 | 54.29 | 1,155,769 | -0.59(-1.08%) |
Apr 04, 2017 | 54.71 | 55.24 | 54.66 | 54.88 | 624,491 | +0.06(+0.12%) |
Apr 03, 2017 | 55.50 | 55.87 | 54.80 | 54.81 | 733,951 | -0.71(-1.27%) |
Mar 31, 2017 | 55.58 | 55.94 | 55.44 | 55.52 | 516,641 | -0.21(-0.37%) |
Mar 30, 2017 | 55.52 | 55.87 | 55.34 | 55.73 | 433,526 | +0.30(+0.55%) |
Mar 29, 2017 | 55.77 | 55.77 | 54.66 | 55.42 | 643,506 | -0.38(-0.69%) |
Mar 28, 2017 | 54.70 | 56.28 | 54.49 | 55.81 | 813,106 | +0.95(+1.74%) |
Mar 27, 2017 | 54.39 | 54.96 | 53.81 | 54.85 | 687,162 | -0.12(-0.22%) |
Mar 24, 2017 | 55.37 | 55.70 | 54.49 | 54.98 | 490,692 | -0.36(-0.64%) |
Mar 23, 2017 | 55.22 | 55.98 | 54.89 | 55.33 | 816,206 | +0.19(+0.35%) |
Mar 22, 2017 | 54.92 | 55.44 | 54.49 | 55.14 | 967,250 | +0.06(+0.11%) |
Mar 21, 2017 | 56.28 | 56.35 | 54.52 | 55.08 | 704,334 | -1.04(-1.85%) |
Mar 20, 2017 | 56.64 | 56.75 | 56.05 | 56.12 | 660,106 | -0.56(-0.98%) |
Mar 17, 2017 | 56.96 | 57.07 | 56.35 | 56.68 | 1,222,722 | -0.30(-0.52%) |
Mar 16, 2017 | 57.62 | 57.62 | 56.80 | 56.98 | 544,944 | -0.35(-0.61%) |
Mar 15, 2017 | 57.20 | 57.51 | 56.92 | 57.33 | 1,000,819 | +0.30(+0.52%) |
Mar 14, 2017 | 57.58 | 57.83 | 56.62 | 57.03 | 612,533 | -0.92(-1.59%) |
Mar 13, 2017 | 58.14 | 58.14 | 57.85 | 57.95 | 369,857 | -0.09(-0.16%) |
Mar 10, 2017 | 57.91 | 58.16 | 57.39 | 58.04 | 569,412 | +0.56(+0.97%) |
Mar 09, 2017 | 58.17 | 58.40 | 57.25 | 57.48 | 444,895 | -0.69(-1.19%) |
Mar 08, 2017 | 58.67 | 58.67 | 58.05 | 58.18 | 444,931 | -0.25(-0.43%) |
Mar 07, 2017 | 58.97 | 59.02 | 58.40 | 58.43 | 437,263 | -0.53(-0.89%) |
Mar 06, 2017 | 58.89 | 59.35 | 58.66 | 58.95 | 783,507 | -0.29(-0.49%) |
Mar 03, 2017 | 59.86 | 59.86 | 58.84 | 59.25 | 939,180 | -0.53(-0.89%) |
Mar 02, 2017 | 61.38 | 61.38 | 59.51 | 59.78 | 687,805 | -1.51(-2.47%) |
Mar 01, 2017 | 59.96 | 61.56 | 59.46 | 61.29 | 762,677 | +1.81(+3.05%) |
Feb 28, 2017 | 59.98 | 59.98 | 59.43 | 59.48 | 639,790 | -0.45(-0.75%) |
Feb 27, 2017 | 59.47 | 59.94 | 59.28 | 59.92 | 746,115 | +0.47(+0.78%) |
Feb 24, 2017 | 58.54 | 59.46 | 58.39 | 59.46 | 501,943 | +0.66(+1.12%) |
Feb 23, 2017 | 59.48 | 59.57 | 58.44 | 58.79 | 484,574 | -0.63(-1.06%) |
Feb 22, 2017 | 59.89 | 60.19 | 59.11 | 59.42 | 477,491 | -0.36(-0.60%) |
Feb 21, 2017 | 60.09 | 60.19 | 59.62 | 59.78 | 452,434 | -0.08(-0.14%) |
Feb 17, 2017 | 59.86 | 59.86 | 59.86 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 60.18 | 60.60 | 59.42 | 59.91 | 533,994 | -0.16(-0.26%) |
Feb 15, 2017 | 59.46 | 60.36 | 59.46 | 60.06 | 574,777 | +0.53(+0.89%) |
Feb 14, 2017 | 59.77 | 60.03 | 59.24 | 59.53 | 592,304 | -0.48(-0.80%) |
Feb 13, 2017 | 60.19 | 60.38 | 59.72 | 60.01 | 774,145 | +0.19(+0.31%) |
Feb 10, 2017 | 58.92 | 59.95 | 58.82 | 59.83 | 665,408 | +1.09(+1.85%) |
Feb 09, 2017 | 57.85 | 59.36 | 57.68 | 58.74 | 769,376 | +1.10(+1.91%) |
Feb 08, 2017 | 57.03 | 57.85 | 56.34 | 57.63 | 890,457 | +0.62(+1.09%) |
Feb 07, 2017 | 58.12 | 58.22 | 56.67 | 57.01 | 880,529 | -0.97(-1.67%) |
Feb 06, 2017 | 57.76 | 58.35 | 57.69 | 57.98 | 964,078 | +0.22(+0.38%) |
Feb 03, 2017 | 56.66 | 57.76 | 56.23 | 57.76 | 917,800 | +1.65(+2.95%) |
Feb 02, 2017 | 55.85 | 58.55 | 53.79 | 56.10 | 1,790,005 | -0.76(-1.33%) |