Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.19 | 56.55 | 54.49 | 54.65 | 674,670 | -1.37(-2.45%) |
Apr 27, 2017 | 56.72 | 57.12 | 55.22 | 56.03 | 753,347 | -1.59(-2.75%) |
Apr 26, 2017 | 57.08 | 58.53 | 56.96 | 57.61 | 777,972 | +0.44(+0.77%) |
Apr 25, 2017 | 57.65 | 56.70 | 57.17 | 663,293 | +0.43(+0.76%) | |
Apr 24, 2017 | 57.38 | 57.51 | 56.48 | 56.74 | 460,641 | +1.31(+2.36%) |
Apr 21, 2017 | 54.98 | 55.81 | 54.90 | 55.43 | 559,079 | +0.20(+0.35%) |
Apr 20, 2017 | 53.86 | 55.30 | 53.67 | 55.24 | 580,751 | +1.84(+3.44%) |
Apr 19, 2017 | 53.68 | 54.42 | 53.22 | 53.40 | 744,017 | +0.17(+0.32%) |
Apr 18, 2017 | 53.12 | 53.92 | 52.61 | 53.23 | 744,964 | -0.42(-0.79%) |
Apr 17, 2017 | 52.59 | 53.68 | 52.23 | 53.65 | 651,238 | +1.21(+2.31%) |
Apr 13, 2017 | 53.56 | 53.77 | 52.33 | 52.44 | 679,461 | -1.43(-2.66%) |
Apr 12, 2017 | 54.99 | 55.29 | 53.73 | 53.87 | 529,037 | -1.25(-2.27%) |
Apr 11, 2017 | 54.26 | 55.13 | 53.94 | 55.12 | 562,264 | +0.49(+0.89%) |
Apr 10, 2017 | 55.01 | 55.47 | 54.14 | 54.63 | 527,638 | -0.33(-0.61%) |
Apr 07, 2017 | 54.24 | 55.36 | 54.21 | 54.97 | 361,580 | -0.07(-0.13%) |
Apr 06, 2017 | 54.47 | 55.46 | 53.39 | 55.04 | 805,604 | +0.41(+0.74%) |
Apr 05, 2017 | 56.78 | 57.03 | 54.55 | 54.63 | 430,438 | -1.21(-2.17%) |
Apr 04, 2017 | 55.59 | 56.20 | 55.27 | 55.85 | 411,820 | +0.02(+0.04%) |
Apr 03, 2017 | 56.69 | 57.13 | 55.02 | 55.82 | 601,170 | -0.87(-1.53%) |
Mar 31, 2017 | 57.33 | 57.33 | 56.66 | 56.69 | 606,537 | -0.75(-1.30%) |
Mar 30, 2017 | 55.55 | 57.78 | 55.51 | 57.44 | 464,866 | +2.01(+3.62%) |
Mar 29, 2017 | 55.76 | 56.09 | 55.07 | 55.43 | 352,335 | -0.41(-0.74%) |
Mar 28, 2017 | 54.63 | 56.09 | 54.57 | 55.85 | 465,589 | +0.81(+1.48%) |
Mar 27, 2017 | 53.75 | 55.19 | 53.14 | 55.03 | 508,745 | -0.40(-0.72%) |
Mar 24, 2017 | 55.63 | 55.79 | 54.86 | 55.43 | 464,665 | +0.12(+0.22%) |
Mar 23, 2017 | 54.74 | 56.27 | 54.57 | 55.31 | 517,025 | +0.21(+0.38%) |
Mar 22, 2017 | 54.35 | 55.12 | 53.19 | 55.10 | 974,279 | +0.21(+0.39%) |
Mar 21, 2017 | 59.34 | 59.34 | 54.76 | 54.89 | 976,079 | -3.81(-6.48%) |
Mar 20, 2017 | 59.43 | 59.53 | 58.52 | 58.69 | 452,244 | -1.10(-1.84%) |
Mar 17, 2017 | 60.19 | 60.23 | 58.99 | 59.79 | 1,984,356 | -0.28(-0.46%) |
Mar 16, 2017 | 59.59 | 60.32 | 59.16 | 60.07 | 577,748 | +1.10(+1.86%) |
Mar 15, 2017 | 59.04 | 59.77 | 58.53 | 58.97 | 717,569 | +0.27(+0.46%) |
Mar 14, 2017 | 57.92 | 58.81 | 57.16 | 58.70 | 499,796 | +0.15(+0.25%) |
Mar 13, 2017 | 59.21 | 58.12 | 58.56 | 560,632 | +0.15(+0.25%) | |
Mar 10, 2017 | 59.24 | 59.79 | 57.72 | 58.41 | 872,976 | -0.72(-1.22%) |
Mar 09, 2017 | 59.98 | 60.07 | 59.04 | 59.13 | 741,321 | -0.53(-0.88%) |
Mar 08, 2017 | 61.71 | 61.74 | 59.58 | 59.66 | 429,264 | -0.98(-1.62%) |
Mar 07, 2017 | 60.77 | 61.33 | 60.20 | 60.64 | 371,180 | +0.05(+0.08%) |
Mar 06, 2017 | 60.42 | 60.94 | 59.92 | 60.59 | 319,985 | -0.40(-0.65%) |
Mar 03, 2017 | 60.96 | 61.70 | 60.44 | 60.98 | 360,356 | +0.31(+0.51%) |
Mar 02, 2017 | 62.81 | 62.83 | 60.59 | 60.68 | 499,515 | -2.03(-3.24%) |
Mar 01, 2017 | 61.64 | 63.03 | 61.64 | 62.71 | 585,581 | +2.37(+3.93%) |
Feb 28, 2017 | 60.38 | 60.89 | 59.91 | 60.34 | 498,036 | -0.75(-1.23%) |
Feb 27, 2017 | 60.72 | 61.11 | 60.18 | 61.09 | 357,063 | +0.53(+0.88%) |
Feb 24, 2017 | 60.16 | 61.11 | 60.16 | 60.55 | 427,826 | -0.79(-1.28%) |
Feb 23, 2017 | 61.20 | 61.37 | 60.19 | 61.34 | 335,625 | +0.19(+0.32%) |
Feb 22, 2017 | 60.21 | 61.15 | 60.21 | 61.15 | 440,607 | +0.41(+0.68%) |
Feb 21, 2017 | 60.71 | 61.47 | 60.26 | 60.73 | 405,762 | +0.14(+0.23%) |
Feb 17, 2017 | 60.60 | 60.60 | 60.60 | 0 | -0.53(-0.86%) | |
Feb 16, 2017 | 60.82 | 61.13 | 60.29 | 61.12 | 264,310 | +0.13(+0.21%) |
Feb 15, 2017 | 61.16 | 61.25 | 60.21 | 60.99 | 324,471 | +0.42(+0.69%) |
Feb 14, 2017 | 59.70 | 60.69 | 59.21 | 60.57 | 370,848 | +0.89(+1.49%) |
Feb 13, 2017 | 59.79 | 60.34 | 59.30 | 59.68 | 378,901 | +0.47(+0.79%) |
Feb 10, 2017 | 59.13 | 59.41 | 58.46 | 59.21 | 363,866 | +0.73(+1.25%) |
Feb 09, 2017 | 57.75 | 59.37 | 57.40 | 58.48 | 327,939 | +1.18(+2.06%) |
Feb 08, 2017 | 57.58 | 57.67 | 56.70 | 57.30 | 335,186 | -0.91(-1.56%) |
Feb 07, 2017 | 58.69 | 58.85 | 57.75 | 58.21 | 518,933 | -0.26(-0.44%) |
Feb 06, 2017 | 58.45 | 59.32 | 58.24 | 58.47 | 418,558 | -0.71(-1.20%) |
Feb 03, 2017 | 58.82 | 59.44 | 58.19 | 59.18 | 618,916 | +1.51(+2.62%) |
Feb 02, 2017 | 58.24 | 58.71 | 57.27 | 57.67 | 609,173 | -1.25(-2.13%) |