Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.54 | 58.68 | 57.30 | 57.34 | 201,436 | -1.24(-2.11%) |
Apr 27, 2017 | 58.30 | 58.61 | 58.18 | 58.58 | 85,010 | +0.66(+1.13%) |
Apr 26, 2017 | 58.51 | 58.51 | 57.47 | 57.92 | 150,665 | -0.85(-1.45%) |
Apr 25, 2017 | 58.45 | 58.93 | 58.45 | 58.77 | 141,494 | +0.56(+0.96%) |
Apr 24, 2017 | 58.12 | 58.33 | 57.87 | 58.21 | 101,603 | +0.92(+1.60%) |
Apr 21, 2017 | 57.38 | 57.48 | 56.85 | 57.29 | 211,913 | -0.33(-0.57%) |
Apr 20, 2017 | 57.13 | 57.68 | 56.84 | 57.62 | 56,722 | +0.86(+1.51%) |
Apr 19, 2017 | 57.05 | 57.38 | 56.73 | 56.76 | 22,447 | +0.02(+0.03%) |
Apr 18, 2017 | 56.13 | 56.76 | 56.02 | 56.74 | 115,343 | +0.36(+0.63%) |
Apr 17, 2017 | 55.86 | 56.42 | 55.83 | 56.38 | 111,124 | +0.68(+1.21%) |
Apr 13, 2017 | 55.98 | 56.60 | 55.69 | 55.71 | 56,788 | -0.46(-0.83%) |
Apr 12, 2017 | 57.01 | 57.01 | 56.09 | 56.17 | 56,544 | -0.93(-1.62%) |
Apr 11, 2017 | 57.24 | 57.24 | 56.17 | 57.10 | 339,351 | -0.53(-0.92%) |
Apr 10, 2017 | 57.62 | 57.94 | 57.38 | 57.63 | 27,371 | -0.00(-0.00%) |
Apr 07, 2017 | 57.04 | 57.93 | 57.04 | 57.63 | 77,632 | +0.44(+0.78%) |
Apr 06, 2017 | 56.78 | 57.30 | 56.31 | 57.19 | 59,452 | +0.30(+0.53%) |
Apr 05, 2017 | 57.71 | 57.93 | 56.86 | 56.89 | 65,839 | -0.60(-1.04%) |
Apr 04, 2017 | 57.41 | 57.89 | 57.31 | 57.49 | 33,358 | -0.22(-0.38%) |
Apr 03, 2017 | 58.41 | 58.41 | 57.45 | 57.71 | 55,558 | -0.56(-0.96%) |
Mar 31, 2017 | 58.27 | 58.59 | 58.08 | 58.27 | 56,291 | -0.04(-0.07%) |
Mar 30, 2017 | 58.00 | 58.36 | 58.00 | 58.31 | 30,822 | +0.32(+0.55%) |
Mar 29, 2017 | 58.11 | 58.26 | 57.87 | 57.99 | 68,768 | -0.11(-0.18%) |
Mar 28, 2017 | 57.94 | 58.21 | 57.74 | 58.09 | 45,896 | +0.18(+0.32%) |
Mar 27, 2017 | 57.00 | 58.04 | 56.84 | 57.91 | 31,754 | +0.10(+0.17%) |
Mar 24, 2017 | 58.25 | 58.43 | 57.64 | 57.81 | 55,340 | +0.46(+0.81%) |
Mar 23, 2017 | 57.36 | 57.75 | 57.17 | 57.35 | 54,686 | -0.01(-0.02%) |
Mar 22, 2017 | 56.76 | 57.41 | 56.49 | 57.36 | 45,323 | +0.54(+0.95%) |
Mar 21, 2017 | 58.83 | 58.88 | 56.76 | 56.82 | 71,333 | -1.83(-3.12%) |
Mar 20, 2017 | 58.47 | 58.83 | 58.41 | 58.65 | 42,111 | +0.23(+0.40%) |
Mar 17, 2017 | 58.45 | 58.52 | 58.26 | 58.41 | 17,336 | +0.09(+0.15%) |
Mar 16, 2017 | 58.55 | 58.71 | 58.26 | 58.33 | 109,399 | -0.10(-0.17%) |
Mar 15, 2017 | 57.60 | 58.50 | 57.50 | 58.42 | 31,105 | +0.76(+1.32%) |
Mar 14, 2017 | 57.78 | 57.78 | 57.30 | 57.66 | 31,487 | -0.39(-0.66%) |
Mar 13, 2017 | 57.92 | 58.17 | 57.74 | 58.05 | 38,893 | +0.32(+0.55%) |
Mar 10, 2017 | 57.68 | 57.88 | 57.38 | 57.73 | 65,969 | +0.34(+0.59%) |
Mar 09, 2017 | 57.46 | 57.51 | 56.99 | 57.39 | 40,742 | +0.03(+0.05%) |
Mar 08, 2017 | 57.54 | 57.89 | 57.28 | 57.36 | 69,493 | +0.06(+0.10%) |
Mar 07, 2017 | 57.28 | 57.74 | 57.25 | 57.30 | 84,985 | -0.01(-0.02%) |
Mar 06, 2017 | 57.32 | 57.44 | 56.62 | 57.31 | 55,899 | -0.23(-0.40%) |
Mar 03, 2017 | 57.85 | 57.85 | 57.33 | 57.54 | 74,110 | -0.25(-0.43%) |
Mar 02, 2017 | 58.35 | 58.54 | 57.75 | 57.80 | 44,213 | -0.55(-0.94%) |
Mar 01, 2017 | 58.32 | 58.41 | 57.87 | 58.34 | 115,566 | +0.75(+1.31%) |
Feb 28, 2017 | 58.81 | 58.81 | 57.53 | 57.59 | 115,698 | -1.25(-2.13%) |
Feb 27, 2017 | 58.51 | 58.85 | 58.36 | 58.85 | 68,452 | +0.47(+0.81%) |
Feb 24, 2017 | 57.82 | 58.44 | 57.57 | 58.37 | 1,291,530 | -0.52(-0.88%) |
Feb 23, 2017 | 59.34 | 59.34 | 58.33 | 58.89 | 121,833 | -0.38(-0.63%) |
Feb 22, 2017 | 59.61 | 59.61 | 59.10 | 59.27 | 87,903 | -0.28(-0.47%) |
Feb 21, 2017 | 59.01 | 59.59 | 59.01 | 59.55 | 128,816 | +0.92(+1.56%) |
Feb 17, 2017 | 58.63 | 58.63 | 58.63 | 0 | +0.60(+1.03%) | |
Feb 16, 2017 | 58.15 | 58.33 | 57.67 | 58.04 | 40,839 | -0.11(-0.18%) |
Feb 15, 2017 | 57.60 | 58.24 | 57.49 | 58.14 | 62,870 | +0.60(+1.04%) |
Feb 14, 2017 | 57.40 | 57.56 | 57.00 | 57.54 | 86,847 | +0.13(+0.22%) |
Feb 13, 2017 | 57.63 | 57.85 | 57.30 | 57.42 | 64,955 | +0.20(+0.35%) |
Feb 10, 2017 | 57.41 | 57.41 | 56.59 | 57.22 | 117,413 | +0.12(+0.20%) |
Feb 09, 2017 | 57.59 | 57.56 | 57.10 | 57.10 | 68,224 | -0.49(-0.85%) |
Feb 08, 2017 | 57.79 | 57.89 | 57.33 | 57.59 | 42,840 | +0.03(+0.05%) |
Feb 07, 2017 | 57.63 | 57.75 | 57.11 | 57.56 | 82,091 | +0.14(+0.25%) |
Feb 06, 2017 | 57.35 | 57.46 | 57.09 | 57.42 | 71,483 | +0.02(+0.03%) |
Feb 03, 2017 | 57.12 | 57.43 | 57.00 | 57.40 | 42,183 | +0.70(+1.24%) |
Feb 02, 2017 | 56.58 | 56.99 | 56.21 | 56.70 | 51,818 | -0.31(-0.54%) |