Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.95 | 58.95 | 58.39 | 58.50 | 1,432 | -0.49(-0.83%) |
Apr 27, 2017 | 59.00 | 59.00 | 58.91 | 58.99 | 1,687 | -0.12(-0.20%) |
Apr 26, 2017 | 58.85 | 59.11 | 58.84 | 59.11 | 2,116 | +0.18(+0.30%) |
Apr 25, 2017 | 58.95 | 59.03 | 58.91 | 58.93 | 7,918 | +0.41(+0.71%) |
Apr 24, 2017 | 58.46 | 58.58 | 58.43 | 58.52 | 4,271 | +0.43(+0.74%) |
Apr 21, 2017 | 58.09 | 58.09 | 58.09 | 58.09 | 678 | +0.03(+0.05%) |
Apr 20, 2017 | 57.80 | 58.06 | 57.67 | 58.06 | 3,243 | +0.22(+0.37%) |
Apr 19, 2017 | 57.61 | 57.84 | 57.61 | 57.84 | 1,532 | +0.56(+0.99%) |
Apr 18, 2017 | 57.20 | 57.28 | 57.06 | 57.28 | 1,303 | +0.33(+0.58%) |
Apr 17, 2017 | 56.92 | 56.95 | 56.92 | 56.95 | 2,476 | -0.12(-0.21%) |
Apr 13, 2017 | 56.71 | 57.12 | 56.71 | 57.07 | 554 | +0.03(+0.06%) |
Apr 12, 2017 | 56.96 | 57.04 | 56.96 | 57.04 | 252 | -0.12(-0.21%) |
Apr 11, 2017 | 56.84 | 57.20 | 56.84 | 57.15 | 1,682 | +0.05(+0.08%) |
Apr 10, 2017 | 57.20 | 57.22 | 57.04 | 57.11 | 945 | +0.03(+0.04%) |
Apr 07, 2017 | 57.12 | 57.12 | 56.93 | 57.08 | 2,708 | +0.23(+0.41%) |
Apr 06, 2017 | 56.91 | 56.91 | 56.68 | 56.85 | 26,271 | +0.19(+0.33%) |
Apr 05, 2017 | 57.28 | 57.37 | 56.66 | 56.66 | 10,535 | -0.36(-0.64%) |
Apr 04, 2017 | 57.00 | 57.46 | 57.00 | 57.03 | 2,979 | -0.21(-0.37%) |
Apr 03, 2017 | 57.81 | 57.82 | 57.08 | 57.24 | 16,164 | -0.70(-1.20%) |
Mar 31, 2017 | 57.88 | 58.03 | 57.76 | 57.93 | 20,877 | +0.16(+0.28%) |
Mar 30, 2017 | 57.88 | 57.88 | 57.63 | 57.77 | 1,957 | +0.01(+0.01%) |
Mar 29, 2017 | 57.35 | 57.77 | 57.35 | 57.76 | 2,875 | +0.36(+0.63%) |
Mar 28, 2017 | 57.11 | 57.40 | 57.03 | 57.40 | 932 | +0.30(+0.53%) |
Mar 27, 2017 | 56.44 | 57.09 | 56.43 | 57.09 | 3,765 | -0.13(-0.22%) |
Mar 24, 2017 | 57.38 | 57.38 | 57.22 | 57.22 | 57,995 | -0.07(-0.12%) |
Mar 23, 2017 | 56.80 | 57.29 | 56.80 | 57.29 | 2,359 | +0.46(+0.81%) |
Mar 22, 2017 | 56.71 | 56.94 | 56.68 | 56.83 | 2,286 | -0.30(-0.53%) |
Mar 21, 2017 | 58.30 | 58.30 | 57.10 | 57.13 | 7,170 | -0.91(-1.56%) |
Mar 20, 2017 | 58.20 | 58.20 | 58.04 | 58.04 | 849 | -0.12(-0.21%) |
Mar 17, 2017 | 58.16 | 58.33 | 58.16 | 58.16 | 4,809 | +0.00(+0.00%) |
Mar 16, 2017 | 58.24 | 58.24 | 58.05 | 58.16 | 28,621 | +0.27(+0.47%) |
Mar 15, 2017 | 57.53 | 57.89 | 57.52 | 57.89 | 3,656 | +0.39(+0.67%) |
Mar 14, 2017 | 57.74 | 57.74 | 57.31 | 57.50 | 5,265 | -0.23(-0.39%) |
Mar 13, 2017 | 57.76 | 57.76 | 57.57 | 57.73 | 3,313 | +0.36(+0.62%) |
Mar 10, 2017 | 57.31 | 57.40 | 57.28 | 57.37 | 3,078 | +0.28(+0.49%) |
Mar 09, 2017 | 57.08 | 57.09 | 56.78 | 57.09 | 3,866 | -0.13(-0.22%) |
Mar 08, 2017 | 57.29 | 57.51 | 57.22 | 57.22 | 1,304 | +0.05(+0.08%) |
Mar 07, 2017 | 57.43 | 57.43 | 57.13 | 57.17 | 558 | -0.10(-0.17%) |
Mar 06, 2017 | 57.23 | 57.30 | 57.13 | 57.27 | 2,117 | -0.19(-0.32%) |
Mar 03, 2017 | 57.38 | 57.45 | 57.38 | 57.45 | 769 | -0.11(-0.19%) |
Mar 02, 2017 | 57.57 | 57.57 | 57.56 | 57.56 | 541 | -0.25(-0.43%) |
Mar 01, 2017 | 57.42 | 57.81 | 57.42 | 57.81 | 1,143 | +0.65(+1.14%) |
Feb 28, 2017 | 57.70 | 57.70 | 57.16 | 57.16 | 2,931 | -0.83(-1.44%) |
Feb 27, 2017 | 57.82 | 58.03 | 57.75 | 57.99 | 13,677 | +0.09(+0.15%) |
Feb 24, 2017 | 57.33 | 57.90 | 57.33 | 57.90 | 1,908 | +0.25(+0.43%) |
Feb 23, 2017 | 57.86 | 57.86 | 57.51 | 57.66 | 1,262 | -0.29(-0.50%) |
Feb 22, 2017 | 57.66 | 57.98 | 57.66 | 57.95 | 818 | -0.06(-0.10%) |
Feb 21, 2017 | 57.48 | 58.01 | 57.48 | 58.01 | 2,794 | +0.57(+0.99%) |
Feb 17, 2017 | 57.44 | 57.44 | 57.44 | 0 | +0.08(+0.14%) | |
Feb 16, 2017 | 57.47 | 57.47 | 57.36 | 57.36 | 697 | -0.05(-0.09%) |
Feb 15, 2017 | 57.15 | 57.41 | 57.15 | 57.41 | 1,407 | +0.26(+0.45%) |
Feb 14, 2017 | 56.91 | 57.16 | 56.90 | 57.16 | 5,625 | -0.08(-0.15%) |
Feb 13, 2017 | 57.14 | 57.24 | 57.14 | 57.24 | 2,220 | +0.12(+0.21%) |
Feb 10, 2017 | 56.89 | 57.12 | 56.89 | 57.12 | 3,663 | +0.34(+0.60%) |
Feb 09, 2017 | 56.04 | 56.78 | 56.04 | 56.78 | 1,743 | +0.96(+1.73%) |
Feb 08, 2017 | 55.55 | 55.82 | 55.55 | 55.82 | 382 | -0.01(-0.02%) |
Feb 07, 2017 | 56.01 | 56.02 | 55.63 | 55.83 | 2,842 | +0.05(+0.09%) |
Feb 06, 2017 | 56.14 | 56.14 | 55.78 | 55.78 | 2,028 | -0.36(-0.65%) |
Feb 03, 2017 | 55.92 | 56.18 | 55.92 | 56.15 | 7,334 | +0.90(+1.64%) |
Feb 02, 2017 | 55.25 | 55.34 | 55.12 | 55.24 | 12,442 | +0.33(+0.61%) |