Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.85 | 58.85 | 58.29 | 58.40 | 1,434 | -0.49(-0.83%) |
Apr 27, 2017 | 58.90 | 58.90 | 58.81 | 58.89 | 1,690 | -0.12(-0.20%) |
Apr 26, 2017 | 58.75 | 59.01 | 58.75 | 59.01 | 2,119 | +0.18(+0.30%) |
Apr 25, 2017 | 58.85 | 58.93 | 58.81 | 58.83 | 7,932 | +0.41(+0.71%) |
Apr 24, 2017 | 58.36 | 58.48 | 58.33 | 58.42 | 4,278 | +0.43(+0.74%) |
Apr 21, 2017 | 57.99 | 57.99 | 57.99 | 57.99 | 679 | +0.03(+0.05%) |
Apr 20, 2017 | 57.70 | 57.96 | 57.58 | 57.96 | 3,249 | +0.22(+0.37%) |
Apr 19, 2017 | 57.51 | 57.74 | 57.51 | 57.74 | 1,534 | +0.56(+0.99%) |
Apr 18, 2017 | 57.11 | 57.18 | 56.96 | 57.18 | 1,305 | +0.33(+0.58%) |
Apr 17, 2017 | 56.82 | 56.85 | 56.82 | 56.85 | 2,480 | -0.12(-0.21%) |
Apr 13, 2017 | 56.62 | 57.03 | 56.62 | 56.97 | 555 | +0.03(+0.06%) |
Apr 12, 2017 | 56.86 | 56.94 | 56.86 | 56.94 | 252 | -0.12(-0.21%) |
Apr 11, 2017 | 56.74 | 57.11 | 56.74 | 57.06 | 1,685 | +0.05(+0.08%) |
Apr 10, 2017 | 57.11 | 57.13 | 56.95 | 57.01 | 946 | +0.03(+0.04%) |
Apr 07, 2017 | 57.03 | 57.03 | 56.83 | 56.98 | 2,713 | +0.23(+0.41%) |
Apr 06, 2017 | 56.81 | 56.81 | 56.59 | 56.75 | 26,315 | +0.19(+0.33%) |
Apr 05, 2017 | 57.18 | 57.27 | 56.57 | 56.57 | 10,553 | -0.36(-0.64%) |
Apr 04, 2017 | 56.90 | 57.36 | 56.90 | 56.93 | 2,984 | -0.21(-0.37%) |
Apr 03, 2017 | 57.71 | 57.72 | 56.99 | 57.14 | 16,191 | -0.69(-1.20%) |
Mar 31, 2017 | 57.78 | 57.93 | 57.66 | 57.83 | 20,913 | +0.16(+0.28%) |
Mar 30, 2017 | 57.78 | 57.78 | 57.54 | 57.67 | 1,960 | +0.01(+0.01%) |
Mar 29, 2017 | 57.25 | 57.67 | 57.25 | 57.66 | 2,880 | +0.36(+0.63%) |
Mar 28, 2017 | 57.02 | 57.30 | 56.93 | 57.30 | 934 | +0.30(+0.53%) |
Mar 27, 2017 | 56.34 | 57.00 | 56.33 | 57.00 | 3,771 | -0.13(-0.22%) |
Mar 24, 2017 | 57.28 | 57.28 | 57.13 | 57.13 | 58,094 | -0.07(-0.12%) |
Mar 23, 2017 | 56.70 | 57.19 | 56.70 | 57.19 | 2,363 | +0.46(+0.81%) |
Mar 22, 2017 | 56.62 | 56.84 | 56.59 | 56.73 | 2,290 | -0.30(-0.53%) |
Mar 21, 2017 | 58.20 | 58.20 | 57.01 | 57.04 | 7,183 | -0.91(-1.56%) |
Mar 20, 2017 | 58.10 | 58.10 | 57.94 | 57.94 | 851 | -0.12(-0.21%) |
Mar 17, 2017 | 58.06 | 58.23 | 58.06 | 58.06 | 4,817 | +0.00(+0.00%) |
Mar 16, 2017 | 58.15 | 58.15 | 57.95 | 58.06 | 28,670 | +0.27(+0.47%) |
Mar 15, 2017 | 57.43 | 57.79 | 57.42 | 57.79 | 3,662 | +0.39(+0.67%) |
Mar 14, 2017 | 57.64 | 57.64 | 57.21 | 57.40 | 5,274 | -0.23(-0.39%) |
Mar 13, 2017 | 57.66 | 57.66 | 57.47 | 57.63 | 3,318 | +0.36(+0.62%) |
Mar 10, 2017 | 57.21 | 57.31 | 57.18 | 57.27 | 3,083 | +0.28(+0.49%) |
Mar 09, 2017 | 56.98 | 57.00 | 56.69 | 56.99 | 3,873 | -0.13(-0.22%) |
Mar 08, 2017 | 57.19 | 57.41 | 57.12 | 57.12 | 1,307 | +0.05(+0.08%) |
Mar 07, 2017 | 57.33 | 57.33 | 57.03 | 57.07 | 559 | -0.10(-0.17%) |
Mar 06, 2017 | 57.13 | 57.20 | 57.03 | 57.17 | 2,120 | -0.19(-0.32%) |
Mar 03, 2017 | 57.28 | 57.36 | 57.28 | 57.36 | 770 | -0.11(-0.19%) |
Mar 02, 2017 | 57.47 | 57.47 | 57.46 | 57.46 | 542 | -0.25(-0.43%) |
Mar 01, 2017 | 57.33 | 57.71 | 57.33 | 57.71 | 1,145 | +0.65(+1.14%) |
Feb 28, 2017 | 57.60 | 57.60 | 57.06 | 57.06 | 2,936 | -0.83(-1.44%) |
Feb 27, 2017 | 57.72 | 57.93 | 57.65 | 57.89 | 13,700 | +0.09(+0.15%) |
Feb 24, 2017 | 57.23 | 57.81 | 57.23 | 57.81 | 1,911 | +0.25(+0.43%) |
Feb 23, 2017 | 57.76 | 57.76 | 57.41 | 57.56 | 1,264 | -0.29(-0.50%) |
Feb 22, 2017 | 57.56 | 57.88 | 57.56 | 57.85 | 819 | -0.06(-0.10%) |
Feb 21, 2017 | 57.38 | 57.91 | 57.38 | 57.91 | 2,798 | +0.57(+0.99%) |
Feb 17, 2017 | 57.35 | 57.35 | 57.35 | 0 | +0.08(+0.14%) | |
Feb 16, 2017 | 57.37 | 57.37 | 57.27 | 57.27 | 698 | -0.05(-0.09%) |
Feb 15, 2017 | 57.05 | 57.32 | 57.05 | 57.32 | 1,410 | +0.26(+0.45%) |
Feb 14, 2017 | 56.82 | 57.06 | 56.81 | 57.06 | 5,635 | -0.08(-0.15%) |
Feb 13, 2017 | 57.04 | 57.14 | 57.04 | 57.14 | 2,223 | +0.12(+0.21%) |
Feb 10, 2017 | 56.80 | 57.03 | 56.80 | 57.03 | 3,669 | +0.34(+0.60%) |
Feb 09, 2017 | 55.94 | 56.69 | 55.94 | 56.69 | 1,746 | +0.96(+1.73%) |
Feb 08, 2017 | 55.45 | 55.73 | 55.45 | 55.73 | 383 | -0.01(-0.02%) |
Feb 07, 2017 | 55.91 | 55.93 | 55.53 | 55.74 | 2,847 | +0.05(+0.09%) |
Feb 06, 2017 | 56.04 | 56.04 | 55.69 | 55.69 | 2,032 | -0.36(-0.65%) |
Feb 03, 2017 | 55.83 | 56.08 | 55.83 | 56.05 | 7,347 | +0.90(+1.64%) |
Feb 02, 2017 | 55.16 | 55.25 | 55.03 | 55.15 | 12,463 | +0.33(+0.61%) |