Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.65 | 60.65 | 60.54 | 60.58 | 6,119 | -0.07(-0.12%) |
Apr 27, 2017 | 60.70 | 60.70 | 60.59 | 60.65 | 5,820 | -0.05(-0.08%) |
Apr 26, 2017 | 60.60 | 60.72 | 60.60 | 60.70 | 9,184 | -0.05(-0.08%) |
Apr 25, 2017 | 60.57 | 60.74 | 60.57 | 60.74 | 11,106 | +0.23(+0.38%) |
Apr 24, 2017 | 60.48 | 60.53 | 60.47 | 60.51 | 8,803 | +0.38(+0.63%) |
Apr 21, 2017 | 60.18 | 60.18 | 60.08 | 60.13 | 4,315 | +0.03(+0.04%) |
Apr 20, 2017 | 60.03 | 60.19 | 60.03 | 60.11 | 16,529 | +0.14(+0.23%) |
Apr 19, 2017 | 60.07 | 60.07 | 59.97 | 59.97 | 2,306 | +0.07(+0.11%) |
Apr 18, 2017 | 60.07 | 60.07 | 59.83 | 59.90 | 9,728 | -0.15(-0.25%) |
Apr 17, 2017 | 60.00 | 60.07 | 59.99 | 60.05 | 25,192 | +0.15(+0.26%) |
Apr 13, 2017 | 60.06 | 60.07 | 59.90 | 59.90 | 72,041 | -0.13(-0.21%) |
Apr 12, 2017 | 60.25 | 60.25 | 60.03 | 60.03 | 17,486 | -0.03(-0.06%) |
Apr 11, 2017 | 60.27 | 60.27 | 60.02 | 60.06 | 45,720 | -0.23(-0.38%) |
Apr 10, 2017 | 60.37 | 60.37 | 60.29 | 60.29 | 14,938 | -0.11(-0.19%) |
Apr 07, 2017 | 60.22 | 61.15 | 60.17 | 60.40 | 52,000 | +0.12(+0.20%) |
Apr 06, 2017 | 60.23 | 60.32 | 60.14 | 60.28 | 21,935 | +0.19(+0.32%) |
Apr 05, 2017 | 60.43 | 60.45 | 60.09 | 60.09 | 18,541 | -0.22(-0.37%) |
Apr 04, 2017 | 60.27 | 60.36 | 60.21 | 60.31 | 6,593 | +0.10(+0.17%) |
Apr 03, 2017 | 60.37 | 60.81 | 60.15 | 60.21 | 16,388 | -0.12(-0.20%) |
Mar 31, 2017 | 60.37 | 60.54 | 60.30 | 60.33 | 15,598 | -0.06(-0.10%) |
Mar 30, 2017 | 60.15 | 60.41 | 60.15 | 60.39 | 6,180 | +0.28(+0.46%) |
Mar 29, 2017 | 60.10 | 60.13 | 59.97 | 60.11 | 8,594 | +0.17(+0.28%) |
Mar 28, 2017 | 59.77 | 59.94 | 59.74 | 59.94 | 4,758 | +0.38(+0.65%) |
Mar 27, 2017 | 59.47 | 59.58 | 59.32 | 59.56 | 136,452 | -0.05(-0.08%) |
Mar 24, 2017 | 59.56 | 59.65 | 59.54 | 59.60 | 130,942 | +0.15(+0.26%) |
Mar 23, 2017 | 59.41 | 59.62 | 59.39 | 59.45 | 8,518 | +0.03(+0.06%) |
Mar 22, 2017 | 59.40 | 59.46 | 59.11 | 59.42 | 117,628 | +0.09(+0.15%) |
Mar 21, 2017 | 59.97 | 59.97 | 59.33 | 59.33 | 12,034 | -0.62(-1.03%) |
Mar 20, 2017 | 59.92 | 59.96 | 59.91 | 59.95 | 6,552 | -0.03(-0.06%) |
Mar 17, 2017 | 60.15 | 60.15 | 59.98 | 59.98 | 7,369 | -0.14(-0.23%) |
Mar 16, 2017 | 60.33 | 60.33 | 60.09 | 60.12 | 12,741 | -0.04(-0.07%) |
Mar 15, 2017 | 59.75 | 60.16 | 59.75 | 60.16 | 10,368 | +0.60(+1.01%) |
Mar 14, 2017 | 59.52 | 59.61 | 59.47 | 59.56 | 4,702 | -0.20(-0.33%) |
Mar 13, 2017 | 59.73 | 59.81 | 59.58 | 59.76 | 6,590 | +0.13(+0.21%) |
Mar 10, 2017 | 60.00 | 60.00 | 59.51 | 59.63 | 10,569 | -0.05(-0.08%) |
Mar 09, 2017 | 59.72 | 60.28 | 59.59 | 59.68 | 21,524 | -0.11(-0.19%) |
Mar 08, 2017 | 60.10 | 60.10 | 59.76 | 59.79 | 8,149 | -0.33(-0.55%) |
Mar 07, 2017 | 60.34 | 60.34 | 60.09 | 60.12 | 19,460 | -0.49(-0.81%) |
Mar 06, 2017 | 60.64 | 60.64 | 60.45 | 60.61 | 32,762 | -0.07(-0.12%) |
Mar 03, 2017 | 60.75 | 60.75 | 60.62 | 60.68 | 5,581 | -0.03(-0.05%) |
Mar 02, 2017 | 60.80 | 60.81 | 60.72 | 60.72 | 23,092 | -0.14(-0.23%) |
Mar 01, 2017 | 60.76 | 60.87 | 60.74 | 60.85 | 132,604 | +0.43(+0.71%) |
Feb 28, 2017 | 60.39 | 60.43 | 60.36 | 60.43 | 11,158 | +0.09(+0.15%) |
Feb 27, 2017 | 60.31 | 60.35 | 60.25 | 60.33 | 4,420 | +0.14(+0.24%) |
Feb 24, 2017 | 60.16 | 60.19 | 60.12 | 60.19 | 7,751 | -0.10(-0.17%) |
Feb 23, 2017 | 60.37 | 60.37 | 60.27 | 60.29 | 22,865 | -0.03(-0.05%) |
Feb 22, 2017 | 60.18 | 60.36 | 60.18 | 60.32 | 5,810 | +0.06(+0.09%) |
Feb 21, 2017 | 60.10 | 60.28 | 60.10 | 60.26 | 11,184 | +0.23(+0.39%) |
Feb 17, 2017 | 60.03 | 60.03 | 60.03 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 60.13 | 60.13 | 59.94 | 60.00 | 7,312 | -0.16(-0.26%) |
Feb 15, 2017 | 60.15 | 60.17 | 60.06 | 60.16 | 13,558 | +0.05(+0.09%) |
Feb 14, 2017 | 59.97 | 60.11 | 59.97 | 60.11 | 4,371 | +0.19(+0.31%) |
Feb 13, 2017 | 59.82 | 60.02 | 59.82 | 59.92 | 5,050 | +0.14(+0.23%) |
Feb 10, 2017 | 59.76 | 59.80 | 59.69 | 59.78 | 7,057 | +0.03(+0.04%) |
Feb 09, 2017 | 59.61 | 59.77 | 59.61 | 59.76 | 30,816 | +0.17(+0.29%) |
Feb 08, 2017 | 59.59 | 59.63 | 59.46 | 59.58 | 8,885 | -0.13(-0.22%) |
Feb 07, 2017 | 59.80 | 59.80 | 59.67 | 59.72 | 5,190 | +0.01(+0.02%) |
Feb 06, 2017 | 59.85 | 59.85 | 59.71 | 59.71 | 11,099 | -0.13(-0.21%) |
Feb 03, 2017 | 59.90 | 59.90 | 59.78 | 59.83 | 34,764 | +0.06(+0.10%) |
Feb 02, 2017 | 59.68 | 59.77 | 59.62 | 59.77 | 3,405 | +0.02(+0.03%) |