Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.86 | 60.86 | 60.79 | 60.79 | 761 | -0.15(-0.25%) |
Apr 27, 2017 | 60.80 | 61.00 | 60.80 | 60.94 | 924 | -0.04(-0.07%) |
Apr 26, 2017 | 60.99 | 61.09 | 60.98 | 60.98 | 806 | +0.04(+0.07%) |
Apr 25, 2017 | 60.99 | 60.99 | 60.90 | 60.94 | 3,802 | +0.42(+0.70%) |
Apr 24, 2017 | 60.54 | 60.54 | 60.54 | 60.52 | 482 | +0.49(+0.82%) |
Apr 21, 2017 | 60.03 | 60.03 | 60.03 | 60.03 | 602 | -0.19(-0.32%) |
Apr 20, 2017 | 59.85 | 60.22 | 59.85 | 60.22 | 1,208 | +0.55(+0.92%) |
Apr 19, 2017 | 59.92 | 59.92 | 59.67 | 59.67 | 2,377 | -0.01(-0.02%) |
Apr 18, 2017 | 59.83 | 59.83 | 59.68 | 59.68 | 1,447 | -0.10(-0.16%) |
Apr 17, 2017 | 60.29 | 60.29 | 59.65 | 59.78 | 917 | +0.34(+0.58%) |
Apr 13, 2017 | 59.70 | 59.70 | 59.44 | 59.44 | 811 | -0.31(-0.52%) |
Apr 12, 2017 | 59.70 | 59.82 | 59.70 | 59.75 | 1,482 | +0.01(+0.02%) |
Apr 11, 2017 | 59.86 | 59.86 | 59.73 | 59.73 | 2,903 | -0.27(-0.46%) |
Apr 10, 2017 | 60.10 | 60.11 | 59.96 | 60.01 | 1,853 | +0.06(+0.10%) |
Apr 07, 2017 | 59.93 | 60.01 | 59.90 | 59.95 | 2,444 | -0.06(-0.10%) |
Apr 06, 2017 | 60.19 | 60.19 | 59.90 | 60.01 | 3,728 | +0.01(+0.01%) |
Apr 05, 2017 | 60.31 | 60.35 | 60.00 | 60.00 | 1,674 | +0.19(+0.31%) |
Apr 03, 2017 | 59.81 | 803 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.14 | 60.14 | 60.07 | 60.07 | 54,815 | -0.10(-0.17%) |
Mar 30, 2017 | 60.15 | 60.18 | 60.15 | 60.18 | 488 | +0.07(+0.12%) |
Mar 29, 2017 | 60.12 | 60.12 | 60.11 | 60.11 | 522 | +0.01(+0.02%) |
Mar 28, 2017 | 59.76 | 60.17 | 59.69 | 60.10 | 1,897 | +0.41(+0.69%) |
Mar 27, 2017 | 59.57 | 59.68 | 59.57 | 59.68 | 597 | -0.12(-0.21%) |
Mar 24, 2017 | 60.01 | 60.10 | 59.77 | 59.81 | 4,917 | -0.29(-0.48%) |
Mar 23, 2017 | 59.90 | 60.30 | 59.90 | 60.10 | 4,016 | +0.11(+0.18%) |
Mar 21, 2017 | 59.99 | 157 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.55 | 60.56 | 60.44 | 60.47 | 1,789 | -0.22(-0.36%) |
Mar 17, 2017 | 60.59 | 60.69 | 60.59 | 60.69 | 119,441 | +0.15(+0.24%) |
Mar 16, 2017 | 60.62 | 60.62 | 60.47 | 60.54 | 9,842 | -0.01(-0.01%) |
Mar 15, 2017 | 60.32 | 60.56 | 60.32 | 60.55 | 2,904 | +0.44(+0.73%) |
Mar 14, 2017 | 60.13 | 60.13 | 60.03 | 60.11 | 1,450 | -0.17(-0.28%) |
Mar 13, 2017 | 60.29 | 60.29 | 60.16 | 60.28 | 5,613 | +0.04(+0.06%) |
Mar 10, 2017 | 61.06 | 61.06 | 60.18 | 60.24 | 3,966 | +0.14(+0.23%) |
Mar 09, 2017 | 60.12 | 60.12 | 60.10 | 60.10 | 786 | +0.09(+0.15%) |
Mar 08, 2017 | 60.92 | 60.92 | 60.01 | 60.01 | 6,897 | -0.10(-0.16%) |
Mar 07, 2017 | 60.26 | 60.26 | 60.08 | 60.11 | 2,994 | -0.19(-0.32%) |
Mar 06, 2017 | 60.24 | 60.52 | 60.15 | 60.30 | 10,359 | -0.14(-0.23%) |
Mar 03, 2017 | 60.44 | 60.47 | 60.33 | 60.44 | 4,560 | -0.05(-0.09%) |
Mar 02, 2017 | 60.62 | 60.64 | 60.45 | 60.50 | 3,079 | -0.32(-0.52%) |
Mar 01, 2017 | 60.44 | 60.84 | 60.44 | 60.81 | 4,523 | +0.72(+1.20%) |
Feb 28, 2017 | 60.10 | 60.17 | 60.06 | 60.09 | 147,460 | -0.02(-0.03%) |
Feb 27, 2017 | 60.35 | 60.35 | 60.08 | 60.11 | 2,230 | +0.03(+0.04%) |
Feb 24, 2017 | 60.00 | 60.08 | 60.00 | 60.08 | 1,185 | +0.16(+0.26%) |
Feb 23, 2017 | 59.93 | 59.93 | 59.93 | 59.93 | 482 | +0.11(+0.19%) |
Feb 22, 2017 | 59.78 | 59.86 | 59.78 | 59.81 | 957 | -0.11(-0.19%) |
Feb 21, 2017 | 59.76 | 59.93 | 59.76 | 59.93 | 1,218 | +0.54(+0.92%) |
Feb 17, 2017 | 59.38 | 59.38 | 59.38 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.34 | 59.37 | 59.34 | 59.37 | 1,956 | +0.10(+0.16%) |
Feb 15, 2017 | 59.07 | 59.28 | 59.07 | 59.28 | 2,083 | +0.27(+0.46%) |
Feb 14, 2017 | 59.03 | 59.03 | 58.79 | 59.01 | 1,482 | +0.15(+0.25%) |
Feb 13, 2017 | 58.75 | 58.92 | 58.73 | 58.86 | 2,872 | +0.30(+0.51%) |
Feb 10, 2017 | 58.50 | 58.59 | 58.50 | 58.56 | 926 | +0.22(+0.38%) |
Feb 09, 2017 | 58.37 | 58.37 | 58.34 | 58.34 | 1,045 | +0.33(+0.57%) |
Feb 08, 2017 | 57.98 | 58.02 | 57.97 | 58.01 | 3,132 | +0.09(+0.16%) |
Feb 07, 2017 | 57.89 | 57.94 | 57.87 | 57.91 | 1,640 | +0.05(+0.09%) |
Feb 06, 2017 | 57.90 | 57.91 | 57.80 | 57.86 | 1,921 | +0.41(+0.72%) |
Feb 02, 2017 | 57.45 | 135 | +0.03(+0.05%) |