Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.83 | 60.07 | 59.18 | 59.58 | 476,676 | -0.20(-0.33%) |
Apr 27, 2017 | 59.51 | 59.91 | 59.23 | 59.78 | 352,113 | +0.47(+0.80%) |
Apr 26, 2017 | 60.09 | 60.26 | 59.25 | 59.30 | 419,820 | -0.52(-0.88%) |
Apr 25, 2017 | 59.67 | 60.52 | 59.67 | 59.83 | 572,960 | +0.47(+0.80%) |
Apr 24, 2017 | 59.81 | 59.81 | 59.22 | 59.35 | 541,064 | +0.73(+1.25%) |
Apr 21, 2017 | 58.80 | 58.90 | 58.26 | 58.62 | 658,244 | -0.21(-0.35%) |
Apr 20, 2017 | 59.15 | 59.23 | 58.24 | 58.83 | 690,346 | +0.05(+0.08%) |
Apr 19, 2017 | 58.61 | 59.44 | 58.34 | 58.78 | 520,628 | +0.40(+0.68%) |
Apr 18, 2017 | 57.40 | 58.44 | 57.36 | 58.38 | 308,923 | +0.70(+1.22%) |
Apr 17, 2017 | 57.21 | 57.73 | 57.07 | 57.68 | 280,347 | +0.58(+1.02%) |
Apr 13, 2017 | 57.16 | 58.21 | 57.03 | 57.10 | 290,089 | -0.13(-0.22%) |
Apr 12, 2017 | 57.31 | 57.70 | 56.95 | 57.22 | 329,595 | -0.09(-0.16%) |
Apr 11, 2017 | 56.76 | 57.66 | 56.76 | 57.31 | 340,687 | +0.55(+0.98%) |
Apr 10, 2017 | 57.27 | 57.51 | 56.60 | 56.76 | 356,572 | -0.45(-0.78%) |
Apr 07, 2017 | 57.28 | 57.85 | 57.07 | 57.21 | 530,324 | -0.05(-0.09%) |
Apr 06, 2017 | 56.72 | 57.38 | 56.47 | 57.25 | 543,785 | +0.65(+1.15%) |
Apr 05, 2017 | 57.47 | 58.15 | 56.45 | 56.60 | 687,872 | -0.77(-1.34%) |
Apr 04, 2017 | 57.02 | 57.56 | 56.80 | 57.37 | 518,536 | +0.23(+0.40%) |
Apr 03, 2017 | 57.12 | 57.70 | 56.71 | 57.15 | 457,689 | +0.28(+0.49%) |
Mar 31, 2017 | 56.43 | 57.08 | 56.21 | 56.87 | 523,599 | +0.32(+0.56%) |
Mar 30, 2017 | 56.21 | 56.82 | 55.82 | 56.55 | 435,907 | +0.22(+0.39%) |
Mar 29, 2017 | 56.02 | 56.63 | 55.85 | 56.33 | 351,471 | +0.48(+0.87%) |
Mar 28, 2017 | 55.56 | 56.14 | 55.13 | 55.85 | 468,966 | +0.60(+1.09%) |
Mar 27, 2017 | 53.81 | 55.44 | 53.13 | 55.25 | 475,706 | +0.92(+1.69%) |
Mar 24, 2017 | 53.89 | 54.67 | 53.61 | 54.33 | 392,651 | +0.84(+1.57%) |
Mar 23, 2017 | 54.61 | 54.61 | 53.10 | 53.49 | 687,102 | -1.18(-2.15%) |
Mar 22, 2017 | 54.25 | 54.77 | 53.54 | 54.66 | 668,138 | +0.41(+0.75%) |
Mar 21, 2017 | 56.11 | 56.32 | 54.17 | 54.26 | 532,073 | -1.55(-2.78%) |
Mar 20, 2017 | 56.36 | 56.48 | 55.40 | 55.81 | 490,018 | -0.03(-0.05%) |
Mar 17, 2017 | 56.15 | 56.17 | 55.44 | 55.84 | 742,876 | -0.12(-0.21%) |
Mar 16, 2017 | 55.91 | 56.08 | 55.39 | 55.96 | 366,561 | +0.28(+0.50%) |
Mar 15, 2017 | 55.71 | 55.76 | 55.16 | 55.68 | 455,171 | +0.25(+0.45%) |
Mar 14, 2017 | 55.66 | 55.66 | 54.64 | 55.44 | 377,110 | -0.40(-0.71%) |
Mar 13, 2017 | 55.87 | 54.98 | 55.83 | 533,260 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.62 | 55.98 | 54.86 | 55.55 | 507,288 | +0.33(+0.59%) |
Mar 09, 2017 | 55.29 | 55.51 | 54.66 | 55.23 | 304,920 | -0.18(-0.32%) |
Mar 08, 2017 | 56.33 | 56.58 | 55.17 | 55.41 | 415,551 | -0.71(-1.27%) |
Mar 07, 2017 | 55.77 | 56.67 | 55.73 | 56.12 | 678,501 | +0.08(+0.14%) |
Mar 06, 2017 | 55.37 | 56.21 | 55.17 | 56.04 | 567,784 | +0.17(+0.30%) |
Mar 03, 2017 | 54.96 | 55.93 | 54.86 | 55.87 | 1,107,411 | +1.29(+2.36%) |
Mar 02, 2017 | 54.92 | 55.25 | 54.10 | 54.58 | 495,782 | -0.50(-0.92%) |
Mar 01, 2017 | 53.89 | 55.48 | 53.80 | 55.09 | 875,967 | +1.86(+3.49%) |
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,153 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,440 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,878 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,608 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.07 | 52.95 | 426,728 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,777 | -0.27(-0.51%) |
Feb 17, 2017 | 52.78 | 52.78 | 52.78 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,914 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,851 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,705 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,109 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,636 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,374 | +5.99(+13.39%) |
Feb 08, 2017 | 44.82 | 44.83 | 43.76 | 44.76 | 1,708,026 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,594 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,382 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,492 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,333 | +0.39(+0.89%) |