Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.92 | 58.96 | 58.11 | 58.73 | 130,530 | +0.05(+0.08%) |
Apr 27, 2017 | 58.25 | 58.82 | 58.11 | 58.68 | 169,377 | +0.62(+1.07%) |
Apr 26, 2017 | 58.16 | 58.25 | 57.85 | 58.06 | 212,566 | +0.00(+0.00%) |
Apr 25, 2017 | 58.44 | 58.58 | 58.01 | 58.06 | 158,029 | -0.05(-0.08%) |
Apr 24, 2017 | 57.97 | 58.18 | 57.39 | 58.11 | 181,169 | +0.90(+1.58%) |
Apr 21, 2017 | 57.58 | 57.77 | 57.20 | 57.20 | 108,602 | -0.52(-0.91%) |
Apr 20, 2017 | 57.68 | 58.16 | 57.44 | 57.73 | 87,436 | +0.24(+0.41%) |
Apr 19, 2017 | 57.56 | 58.01 | 57.49 | 57.49 | 108,387 | +0.10(+0.17%) |
Apr 18, 2017 | 57.35 | 57.73 | 57.11 | 57.39 | 97,663 | -0.10(-0.17%) |
Apr 17, 2017 | 57.01 | 57.77 | 57.01 | 57.49 | 112,511 | +0.62(+1.09%) |
Apr 13, 2017 | 56.92 | 57.35 | 56.68 | 56.87 | 89,543 | -0.19(-0.33%) |
Apr 12, 2017 | 57.63 | 57.63 | 56.73 | 57.06 | 66,134 | -0.52(-0.91%) |
Apr 11, 2017 | 56.97 | 57.63 | 56.68 | 57.58 | 150,766 | +0.52(+0.92%) |
Apr 10, 2017 | 56.78 | 57.39 | 56.68 | 57.06 | 173,277 | +0.33(+0.59%) |
Apr 07, 2017 | 57.20 | 57.39 | 56.73 | 56.73 | 95,942 | -0.57(-1.00%) |
Apr 06, 2017 | 56.78 | 57.54 | 56.59 | 57.30 | 83,291 | +0.43(+0.75%) |
Apr 05, 2017 | 57.25 | 57.97 | 56.63 | 56.87 | 141,223 | -0.33(-0.58%) |
Apr 04, 2017 | 57.54 | 58.01 | 56.87 | 57.20 | 130,489 | -0.43(-0.74%) |
Apr 03, 2017 | 58.35 | 58.54 | 57.11 | 57.63 | 167,172 | -0.67(-1.14%) |
Mar 31, 2017 | 58.06 | 58.96 | 57.87 | 58.30 | 287,587 | +0.29(+0.49%) |
Mar 30, 2017 | 57.92 | 58.54 | 57.87 | 58.01 | 87,219 | +0.10(+0.16%) |
Mar 29, 2017 | 57.58 | 58.20 | 57.54 | 57.92 | 113,940 | +0.24(+0.41%) |
Mar 28, 2017 | 57.11 | 57.92 | 56.54 | 57.68 | 218,091 | +0.48(+0.83%) |
Mar 27, 2017 | 56.87 | 57.58 | 56.25 | 57.20 | 162,379 | -0.24(-0.41%) |
Mar 24, 2017 | 57.92 | 58.32 | 57.16 | 57.44 | 144,496 | -0.38(-0.66%) |
Mar 23, 2017 | 57.73 | 58.30 | 57.11 | 57.82 | 210,171 | -0.29(-0.49%) |
Mar 22, 2017 | 58.35 | 59.04 | 57.44 | 58.11 | 172,362 | -0.43(-0.73%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.30 | 58.54 | 154,241 | -0.86(-1.44%) |
Mar 20, 2017 | 59.96 | 60.11 | 59.35 | 59.39 | 132,887 | -0.52(-0.87%) |
Mar 17, 2017 | 59.58 | 60.11 | 59.54 | 59.92 | 302,632 | +0.24(+0.40%) |
Mar 16, 2017 | 60.44 | 60.87 | 59.54 | 59.68 | 181,186 | -0.43(-0.71%) |
Mar 15, 2017 | 59.58 | 60.30 | 59.01 | 60.11 | 112,442 | +1.05(+1.77%) |
Mar 14, 2017 | 59.30 | 59.58 | 58.73 | 59.06 | 72,291 | -0.48(-0.80%) |
Mar 13, 2017 | 59.63 | 60.58 | 59.44 | 59.54 | 149,074 | -0.05(-0.08%) |
Mar 10, 2017 | 59.73 | 59.87 | 58.92 | 59.58 | 118,586 | +0.26(+0.44%) |
Mar 09, 2017 | 60.68 | 60.92 | 59.06 | 59.32 | 146,667 | -1.50(-2.46%) |
Mar 08, 2017 | 60.68 | 61.68 | 60.58 | 60.82 | 155,547 | +0.19(+0.31%) |
Mar 07, 2017 | 60.63 | 61.11 | 60.39 | 60.63 | 177,832 | -0.14(-0.23%) |
Mar 06, 2017 | 61.34 | 61.49 | 60.73 | 60.77 | 131,408 | -0.67(-1.08%) |
Mar 03, 2017 | 60.92 | 61.73 | 60.87 | 61.44 | 160,847 | +0.43(+0.70%) |
Mar 02, 2017 | 60.34 | 61.96 | 60.06 | 61.01 | 278,489 | +0.57(+0.94%) |
Mar 01, 2017 | 60.39 | 61.44 | 59.92 | 60.44 | 532,640 | +0.95(+1.60%) |
Feb 28, 2017 | 59.01 | 60.87 | 58.20 | 59.49 | 713,579 | +2.43(+4.25%) |
Feb 27, 2017 | 56.82 | 57.20 | 56.20 | 57.06 | 349,196 | +0.00(+0.00%) |
Feb 24, 2017 | 56.49 | 57.11 | 56.44 | 57.06 | 139,701 | +0.07(+0.13%) |
Feb 23, 2017 | 56.47 | 56.99 | 55.99 | 56.99 | 201,018 | +0.71(+1.27%) |
Feb 22, 2017 | 55.85 | 56.61 | 55.85 | 56.28 | 151,391 | +0.14(+0.25%) |
Feb 21, 2017 | 56.51 | 56.80 | 55.37 | 56.13 | 270,082 | -0.29(-0.51%) |
Feb 17, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.48(+0.85%) | |
Feb 16, 2017 | 55.90 | 56.23 | 55.23 | 55.94 | 136,851 | +0.14(+0.26%) |
Feb 15, 2017 | 54.61 | 55.85 | 54.61 | 55.80 | 137,834 | +0.95(+1.73%) |
Feb 14, 2017 | 54.76 | 54.95 | 54.23 | 54.85 | 115,210 | +0.00(+0.00%) |
Feb 13, 2017 | 55.37 | 55.73 | 54.66 | 54.85 | 74,969 | -0.38(-0.69%) |
Feb 10, 2017 | 54.33 | 55.42 | 54.09 | 55.23 | 150,305 | +0.90(+1.66%) |
Feb 09, 2017 | 54.09 | 54.57 | 53.57 | 54.33 | 133,936 | +0.38(+0.70%) |
Feb 08, 2017 | 54.23 | 54.23 | 53.04 | 53.95 | 133,879 | -0.48(-0.87%) |
Feb 07, 2017 | 54.23 | 54.52 | 53.66 | 54.42 | 233,520 | +0.29(+0.53%) |
Feb 06, 2017 | 54.23 | 54.76 | 53.81 | 54.14 | 170,631 | +0.24(+0.44%) |
Feb 03, 2017 | 53.47 | 54.04 | 52.76 | 53.90 | 140,698 | +0.95(+1.80%) |
Feb 02, 2017 | 52.33 | 53.00 | 51.81 | 52.95 | 145,276 | +0.67(+1.27%) |