Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.13 | 57.27 | 56.96 | 57.27 | 4,902 | +0.06(+0.11%) |
Apr 27, 2017 | 57.36 | 57.36 | 57.21 | 57.21 | 2,739 | -0.15(-0.26%) |
Apr 26, 2017 | 57.30 | 57.36 | 57.12 | 57.36 | 1,435 | +0.06(+0.10%) |
Apr 25, 2017 | 57.30 | 57.57 | 57.10 | 57.30 | 1,879 | +0.58(+1.02%) |
Apr 24, 2017 | 56.70 | 57.06 | 56.55 | 56.72 | 5,392 | +0.91(+1.63%) |
Apr 21, 2017 | 55.72 | 55.81 | 55.33 | 55.81 | 4,909 | -0.22(-0.40%) |
Apr 20, 2017 | 55.89 | 56.18 | 55.89 | 56.03 | 10,037 | +0.43(+0.78%) |
Apr 19, 2017 | 55.86 | 55.88 | 55.60 | 55.60 | 1,459 | +0.05(+0.08%) |
Apr 18, 2017 | 55.27 | 55.55 | 55.27 | 55.55 | 3,886 | -0.29(-0.51%) |
Apr 17, 2017 | 55.80 | 55.84 | 55.26 | 55.84 | 6,099 | +0.52(+0.93%) |
Apr 13, 2017 | 55.46 | 55.46 | 55.06 | 55.32 | 1,659 | -0.37(-0.66%) |
Apr 12, 2017 | 56.19 | 56.19 | 55.60 | 55.69 | 3,588 | -0.26(-0.47%) |
Apr 11, 2017 | 55.99 | 56.14 | 55.94 | 55.96 | 3,484 | +0.12(+0.21%) |
Apr 10, 2017 | 55.56 | 55.96 | 55.52 | 55.84 | 8,023 | +0.53(+0.96%) |
Apr 07, 2017 | 55.26 | 55.52 | 55.26 | 55.31 | 7,640 | +0.23(+0.41%) |
Apr 06, 2017 | 55.29 | 55.29 | 55.08 | 55.08 | 2,805 | -0.06(-0.10%) |
Apr 05, 2017 | 55.70 | 55.70 | 55.12 | 55.14 | 8,013 | -0.21(-0.38%) |
Apr 04, 2017 | 55.62 | 55.62 | 55.32 | 55.35 | 4,228 | +0.24(+0.43%) |
Apr 03, 2017 | 55.24 | 55.29 | 54.89 | 55.11 | 2,574 | -0.10(-0.18%) |
Mar 31, 2017 | 54.94 | 55.28 | 54.94 | 55.21 | 1,565 | +0.16(+0.29%) |
Mar 30, 2017 | 55.08 | 55.08 | 54.96 | 55.05 | 1,562 | +0.14(+0.25%) |
Mar 29, 2017 | 54.89 | 55.02 | 54.89 | 54.91 | 3,357 | +0.01(+0.02%) |
Mar 28, 2017 | 54.77 | 54.90 | 54.50 | 54.90 | 2,213 | +0.40(+0.73%) |
Mar 27, 2017 | 53.62 | 54.50 | 53.62 | 54.50 | 2,599 | +0.30(+0.55%) |
Mar 24, 2017 | 53.96 | 54.41 | 53.96 | 54.20 | 1,233 | +0.34(+0.63%) |
Mar 23, 2017 | 53.67 | 53.91 | 53.67 | 53.86 | 1,414 | +0.55(+1.03%) |
Mar 22, 2017 | 52.37 | 53.36 | 52.37 | 53.31 | 1,962 | -0.18(-0.34%) |
Mar 21, 2017 | 54.90 | 54.90 | 53.49 | 53.49 | 4,449 | -0.99(-1.82%) |
Mar 20, 2017 | 54.76 | 54.79 | 54.48 | 54.48 | 1,579 | -0.33(-0.60%) |
Mar 17, 2017 | 54.80 | 54.85 | 54.74 | 54.81 | 2,022 | +0.22(+0.40%) |
Mar 16, 2017 | 54.50 | 54.79 | 54.50 | 54.59 | 2,414 | +0.54(+0.99%) |
Mar 15, 2017 | 53.91 | 54.05 | 53.80 | 54.05 | 2,397 | +0.42(+0.78%) |
Mar 14, 2017 | 53.36 | 53.64 | 53.18 | 53.64 | 4,127 | +0.01(+0.01%) |
Mar 13, 2017 | 53.50 | 53.76 | 53.50 | 53.63 | 6,495 | +0.22(+0.41%) |
Mar 10, 2017 | 53.39 | 53.47 | 53.08 | 53.41 | 3,802 | +0.25(+0.47%) |
Mar 09, 2017 | 53.20 | 53.40 | 52.94 | 53.16 | 4,154 | -0.32(-0.60%) |
Mar 08, 2017 | 53.50 | 53.69 | 53.48 | 53.48 | 1,429 | -0.03(-0.06%) |
Mar 07, 2017 | 53.81 | 53.90 | 53.51 | 53.51 | 4,051 | -0.24(-0.45%) |
Mar 06, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 1,044 | -0.38(-0.70%) |
Mar 03, 2017 | 54.14 | 54.62 | 53.94 | 54.13 | 3,430 | -0.19(-0.36%) |
Mar 02, 2017 | 54.50 | 54.50 | 54.30 | 54.32 | 7,013 | -0.37(-0.68%) |
Mar 01, 2017 | 54.70 | 54.90 | 54.52 | 54.69 | 3,448 | +0.76(+1.41%) |
Feb 28, 2017 | 54.07 | 54.40 | 53.81 | 53.93 | 4,323 | -0.22(-0.40%) |
Feb 27, 2017 | 54.19 | 54.38 | 53.73 | 54.15 | 3,644 | -0.26(-0.47%) |
Feb 24, 2017 | 54.19 | 54.41 | 54.08 | 54.41 | 1,914 | -0.38(-0.69%) |
Feb 23, 2017 | 55.00 | 55.17 | 54.44 | 54.79 | 12,000 | -0.16(-0.29%) |
Feb 22, 2017 | 55.36 | 55.36 | 54.95 | 54.95 | 2,482 | -0.53(-0.95%) |
Feb 21, 2017 | 54.84 | 55.48 | 54.53 | 55.48 | 5,226 | +1.14(+2.09%) |
Feb 17, 2017 | 54.34 | 54.34 | 54.34 | 0 | -0.28(-0.51%) | |
Feb 16, 2017 | 54.58 | 54.77 | 54.41 | 54.62 | 2,633 | -0.06(-0.11%) |
Feb 15, 2017 | 54.45 | 54.76 | 54.45 | 54.68 | 3,245 | +0.06(+0.10%) |
Feb 14, 2017 | 54.47 | 54.62 | 54.37 | 54.62 | 3,450 | +0.09(+0.16%) |
Feb 13, 2017 | 54.06 | 54.54 | 54.06 | 54.53 | 5,221 | +0.77(+1.42%) |
Feb 10, 2017 | 53.63 | 54.00 | 53.50 | 53.77 | 4,196 | +0.08(+0.15%) |
Feb 09, 2017 | 53.44 | 53.75 | 53.44 | 53.69 | 1,688 | +0.49(+0.92%) |
Feb 08, 2017 | 53.15 | 53.31 | 53.13 | 53.20 | 2,506 | +0.28(+0.53%) |
Feb 07, 2017 | 53.04 | 53.20 | 52.92 | 52.92 | 1,684 | -0.30(-0.56%) |
Feb 06, 2017 | 53.21 | 53.21 | 53.06 | 53.21 | 2,564 | -0.22(-0.41%) |
Feb 03, 2017 | 53.18 | 53.50 | 53.15 | 53.43 | 2,114 | +0.52(+0.99%) |
Feb 02, 2017 | 53.23 | 53.23 | 52.88 | 52.91 | 4,264 | -0.32(-0.60%) |