Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2017 | 59.79 | 59.79 | 59.79 | 0 | +0.70(+1.18%) | |
Apr 25, 2017 | 60.00 | 60.00 | 58.96 | 59.09 | 1,316 | -1.30(-2.15%) |
Apr 24, 2017 | 60.20 | 60.62 | 60.20 | 60.39 | 1,231 | -1.50(-2.42%) |
Apr 21, 2017 | 62.06 | 62.34 | 61.89 | 61.89 | 840 | +0.28(+0.45%) |
Apr 20, 2017 | 61.10 | 61.61 | 61.07 | 61.61 | 10,607 | -0.75(-1.21%) |
Apr 17, 2017 | 62.36 | 62.36 | 62.36 | 0 | -0.76(-1.20%) | |
Apr 12, 2017 | 63.12 | 40 | +0.04(+0.06%) | |||
Apr 11, 2017 | 62.97 | 63.10 | 62.97 | 63.08 | 1,300 | -0.12(-0.19%) |
Apr 10, 2017 | 62.99 | 63.29 | 62.99 | 63.20 | 416 | +0.09(+0.14%) |
Apr 07, 2017 | 62.62 | 63.25 | 62.62 | 63.11 | 3,431 | +0.61(+0.98%) |
Apr 06, 2017 | 62.50 | 62.50 | 62.50 | 62.50 | 118 | +0.60(+0.97%) |
Apr 05, 2017 | 62.03 | 62.27 | 60.75 | 61.90 | 1,546 | -0.38(-0.61%) |
Apr 04, 2017 | 62.28 | 62.28 | 62.28 | 62.28 | 100 | -0.16(-0.26%) |
Apr 03, 2017 | 62.21 | 62.50 | 62.21 | 62.44 | 1,485 | +0.13(+0.21%) |
Mar 31, 2017 | 62.01 | 62.31 | 61.97 | 62.31 | 703 | +0.47(+0.77%) |
Mar 30, 2017 | 61.34 | 61.84 | 61.34 | 61.84 | 972 | +0.75(+1.23%) |
Mar 29, 2017 | 61.29 | 61.34 | 61.09 | 61.09 | 1,143 | +1.24(+2.08%) |
Mar 28, 2017 | 59.85 | 59.85 | 59.85 | 59.85 | 369 | -0.06(-0.10%) |
Mar 27, 2017 | 59.51 | 60.01 | 59.46 | 59.91 | 4,477 | -0.84(-1.38%) |
Mar 24, 2017 | 60.75 | 60.75 | 60.75 | 60.75 | 381 | +0.14(+0.23%) |
Mar 22, 2017 | 60.61 | 66 | +0.04(+0.07%) | |||
Mar 21, 2017 | 60.59 | 60.92 | 60.50 | 60.57 | 3,386 | -0.76(-1.24%) |
Mar 20, 2017 | 61.26 | 61.33 | 61.08 | 61.33 | 523 | -0.06(-0.10%) |
Mar 17, 2017 | 61.22 | 61.39 | 61.22 | 61.39 | 629 | -0.16(-0.26%) |
Mar 16, 2017 | 61.66 | 61.66 | 61.36 | 61.55 | 2,766 | -1.20(-1.91%) |
Mar 15, 2017 | 63.00 | 63.00 | 62.75 | 62.75 | 411 | +0.01(+0.01%) |
Mar 14, 2017 | 62.45 | 62.74 | 62.44 | 62.74 | 3,064 | +1.22(+1.99%) |
Mar 13, 2017 | 58.20 | 62.00 | 58.20 | 61.52 | 8,343 | -0.08(-0.13%) |
Mar 10, 2017 | 62.00 | 62.70 | 61.60 | 61.60 | 1,021 | -0.65(-1.04%) |
Mar 09, 2017 | 61.73 | 63.50 | 61.73 | 62.25 | 1,563 | -1.35(-2.13%) |
Mar 08, 2017 | 63.47 | 63.60 | 63.47 | 63.60 | 842 | +0.21(+0.33%) |
Mar 07, 2017 | 63.20 | 63.40 | 63.20 | 63.40 | 420 | +0.21(+0.33%) |
Mar 06, 2017 | 63.30 | 63.55 | 63.06 | 63.19 | 1,800 | -0.61(-0.96%) |
Mar 03, 2017 | 63.80 | 63.80 | 63.80 | 63.80 | 300 | -0.42(-0.66%) |
Mar 02, 2017 | 64.13 | 64.22 | 64.13 | 64.22 | 1,533 | +0.53(+0.83%) |
Mar 01, 2017 | 64.01 | 64.01 | 63.43 | 63.69 | 1,214 | +0.98(+1.57%) |
Feb 28, 2017 | 62.88 | 62.88 | 62.71 | 62.71 | 220 | -0.39(-0.62%) |
Feb 27, 2017 | 62.68 | 63.10 | 62.68 | 63.10 | 859 | -0.20(-0.32%) |
Feb 24, 2017 | 63.30 | 63.30 | 63.30 | 63.30 | 940 | -0.26(-0.41%) |
Feb 23, 2017 | 63.56 | 63.56 | 63.56 | 63.56 | 394 | -0.12(-0.19%) |
Feb 22, 2017 | 64.00 | 64.19 | 63.61 | 63.68 | 1,046 | +1.37(+2.20%) |
Feb 21, 2017 | 62.10 | 62.31 | 62.10 | 62.31 | 284 | -0.06(-0.10%) |
Feb 17, 2017 | 62.37 | 62.37 | 62.37 | 0 | +0.07(+0.11%) | |
Feb 16, 2017 | 62.21 | 62.30 | 62.21 | 62.30 | 271 | -0.98(-1.54%) |
Feb 15, 2017 | 63.70 | 63.70 | 63.28 | 63.28 | 282 | +0.01(+0.02%) |
Feb 14, 2017 | 63.40 | 63.46 | 63.27 | 63.27 | 1,770 | +0.36(+0.57%) |
Feb 13, 2017 | 62.65 | 63.25 | 62.65 | 62.91 | 2,647 | +0.47(+0.75%) |
Feb 10, 2017 | 62.91 | 62.93 | 62.32 | 62.44 | 3,032 | +0.20(+0.31%) |
Feb 09, 2017 | 61.00 | 62.40 | 59.00 | 62.24 | 9,234 | +5.86(+10.38%) |
Feb 08, 2017 | 61.29 | 61.93 | 56.39 | 56.39 | 2,997 | -5.13(-8.34%) |
Feb 07, 2017 | 61.67 | 61.67 | 61.40 | 61.52 | 1,713 | -0.36(-0.58%) |
Feb 06, 2017 | 61.88 | 61.88 | 61.88 | 61.88 | 100 | +1.38(+2.28%) |