Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.09 | 60.33 | 59.44 | 59.84 | 474,606 | -0.20(-0.33%) |
Apr 27, 2017 | 59.77 | 60.18 | 59.49 | 60.04 | 350,584 | +0.48(+0.80%) |
Apr 26, 2017 | 60.35 | 60.52 | 59.51 | 59.56 | 417,997 | -0.53(-0.88%) |
Apr 25, 2017 | 59.93 | 60.78 | 59.93 | 60.09 | 570,472 | +0.48(+0.80%) |
Apr 24, 2017 | 60.07 | 60.07 | 59.48 | 59.61 | 538,715 | +0.73(+1.25%) |
Apr 21, 2017 | 59.05 | 59.16 | 58.52 | 58.87 | 655,386 | -0.21(-0.35%) |
Apr 20, 2017 | 59.41 | 59.49 | 58.50 | 59.08 | 687,348 | +0.05(+0.08%) |
Apr 19, 2017 | 58.86 | 59.70 | 58.60 | 59.03 | 518,367 | +0.40(+0.68%) |
Apr 18, 2017 | 57.65 | 58.70 | 57.61 | 58.64 | 307,582 | +0.71(+1.22%) |
Apr 17, 2017 | 57.45 | 57.98 | 57.32 | 57.93 | 279,130 | +0.59(+1.02%) |
Apr 13, 2017 | 57.40 | 58.46 | 57.28 | 57.35 | 288,829 | -0.13(-0.22%) |
Apr 12, 2017 | 57.56 | 57.95 | 57.20 | 57.47 | 328,164 | -0.09(-0.16%) |
Apr 11, 2017 | 57.01 | 57.91 | 57.01 | 57.56 | 339,207 | +0.56(+0.98%) |
Apr 10, 2017 | 57.52 | 57.76 | 56.85 | 57.01 | 355,023 | -0.45(-0.78%) |
Apr 07, 2017 | 57.53 | 58.10 | 57.32 | 57.45 | 528,021 | -0.05(-0.09%) |
Apr 06, 2017 | 56.97 | 57.63 | 56.72 | 57.50 | 541,424 | +0.66(+1.15%) |
Apr 05, 2017 | 57.72 | 58.41 | 56.70 | 56.85 | 684,885 | -0.77(-1.34%) |
Apr 04, 2017 | 57.27 | 57.81 | 57.05 | 57.62 | 516,285 | +0.23(+0.40%) |
Apr 03, 2017 | 57.37 | 57.95 | 56.96 | 57.40 | 455,702 | +0.28(+0.49%) |
Mar 31, 2017 | 56.68 | 57.33 | 56.45 | 57.12 | 521,325 | +0.32(+0.56%) |
Mar 30, 2017 | 56.45 | 57.07 | 56.06 | 56.80 | 434,014 | +0.22(+0.39%) |
Mar 29, 2017 | 56.26 | 56.88 | 56.09 | 56.58 | 349,945 | +0.49(+0.87%) |
Mar 28, 2017 | 55.81 | 56.39 | 55.37 | 56.09 | 466,929 | +0.61(+1.09%) |
Mar 27, 2017 | 54.05 | 55.68 | 53.36 | 55.49 | 473,640 | +0.92(+1.69%) |
Mar 24, 2017 | 54.13 | 54.91 | 53.84 | 54.56 | 390,946 | +0.84(+1.57%) |
Mar 23, 2017 | 54.85 | 54.85 | 53.33 | 53.72 | 684,118 | -1.18(-2.15%) |
Mar 22, 2017 | 54.48 | 55.01 | 53.77 | 54.90 | 665,237 | +0.41(+0.75%) |
Mar 21, 2017 | 56.35 | 56.56 | 54.41 | 54.49 | 529,763 | -1.56(-2.78%) |
Mar 20, 2017 | 56.61 | 56.73 | 55.64 | 56.05 | 487,891 | -0.03(-0.05%) |
Mar 17, 2017 | 56.39 | 56.41 | 55.68 | 56.08 | 739,651 | -0.12(-0.21%) |
Mar 16, 2017 | 56.15 | 56.32 | 55.63 | 56.20 | 364,969 | +0.28(+0.50%) |
Mar 15, 2017 | 55.95 | 56.00 | 55.40 | 55.93 | 453,195 | +0.25(+0.45%) |
Mar 14, 2017 | 55.91 | 55.91 | 54.88 | 55.68 | 375,472 | -0.40(-0.71%) |
Mar 13, 2017 | 56.11 | 55.22 | 56.07 | 530,945 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.87 | 56.22 | 55.10 | 55.80 | 505,085 | +0.33(+0.59%) |
Mar 09, 2017 | 55.53 | 55.76 | 54.90 | 55.47 | 303,596 | -0.18(-0.32%) |
Mar 08, 2017 | 56.58 | 56.83 | 55.41 | 55.65 | 413,747 | -0.72(-1.27%) |
Mar 07, 2017 | 56.01 | 56.92 | 55.97 | 56.36 | 675,555 | +0.08(+0.14%) |
Mar 06, 2017 | 55.61 | 56.45 | 55.41 | 56.28 | 565,319 | +0.17(+0.30%) |
Mar 03, 2017 | 55.20 | 56.17 | 55.10 | 56.11 | 1,102,603 | +1.29(+2.36%) |
Mar 02, 2017 | 55.16 | 55.49 | 54.34 | 54.82 | 493,629 | -0.51(-0.92%) |
Mar 01, 2017 | 54.13 | 55.73 | 54.03 | 55.33 | 872,164 | +1.87(+3.49%) |
Feb 28, 2017 | 54.04 | 54.48 | 53.31 | 53.46 | 730,965 | -0.87(-1.61%) |
Feb 27, 2017 | 54.91 | 55.03 | 53.76 | 54.34 | 751,164 | -0.59(-1.07%) |
Feb 24, 2017 | 52.99 | 54.93 | 52.64 | 54.92 | 1,158,824 | +1.23(+2.29%) |
Feb 23, 2017 | 53.47 | 53.71 | 52.95 | 53.69 | 654,752 | +0.51(+0.95%) |
Feb 22, 2017 | 52.64 | 53.31 | 52.30 | 53.18 | 424,875 | +0.44(+0.83%) |
Feb 21, 2017 | 52.79 | 53.05 | 52.46 | 52.75 | 581,242 | -0.27(-0.51%) |
Feb 17, 2017 | 53.02 | 53.02 | 53.02 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.55 | 52.56 | 51.45 | 52.06 | 628,175 | -0.37(-0.70%) |
Feb 15, 2017 | 51.58 | 52.55 | 51.52 | 52.43 | 552,442 | +0.59(+1.13%) |
Feb 14, 2017 | 51.22 | 51.95 | 50.45 | 51.84 | 704,632 | +0.36(+0.69%) |
Feb 13, 2017 | 52.10 | 52.53 | 51.49 | 51.49 | 850,401 | -0.49(-0.94%) |
Feb 10, 2017 | 51.08 | 52.04 | 50.33 | 51.97 | 1,023,174 | +1.00(+1.97%) |
Feb 09, 2017 | 48.52 | 51.67 | 47.57 | 50.97 | 3,812,746 | +6.02(+13.39%) |
Feb 08, 2017 | 45.02 | 45.03 | 43.95 | 44.95 | 1,700,610 | -0.14(-0.31%) |
Feb 07, 2017 | 44.62 | 45.27 | 44.28 | 45.09 | 673,657 | +0.79(+1.79%) |
Feb 06, 2017 | 47.40 | 47.40 | 44.24 | 44.30 | 1,060,756 | -1.38(-3.02%) |
Feb 03, 2017 | 44.91 | 47.13 | 44.56 | 45.68 | 2,089,380 | +1.66(+3.77%) |
Feb 02, 2017 | 43.31 | 44.23 | 42.59 | 44.02 | 1,230,964 | +0.39(+0.89%) |