Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.19 | 57.19 | 56.92 | 56.97 | 60,681 | -0.25(-0.44%) |
Apr 27, 2017 | 57.33 | 57.33 | 57.04 | 57.22 | 53,309 | -0.08(-0.15%) |
Apr 26, 2017 | 57.33 | 57.63 | 57.29 | 57.30 | 67,784 | -0.04(-0.07%) |
Apr 25, 2017 | 57.25 | 57.44 | 57.25 | 57.34 | 78,499 | +0.32(+0.55%) |
Apr 24, 2017 | 56.93 | 57.10 | 56.89 | 57.02 | 104,761 | +0.68(+1.21%) |
Apr 21, 2017 | 56.55 | 56.61 | 56.26 | 56.34 | 50,601 | -0.20(-0.35%) |
Apr 20, 2017 | 56.29 | 56.69 | 56.20 | 56.54 | 80,147 | +0.40(+0.71%) |
Apr 19, 2017 | 56.50 | 56.61 | 56.03 | 56.14 | 92,406 | -0.17(-0.30%) |
Apr 18, 2017 | 56.40 | 56.46 | 56.19 | 56.31 | 76,730 | -0.27(-0.49%) |
Apr 17, 2017 | 56.22 | 56.59 | 56.14 | 56.58 | 61,971 | +0.42(+0.74%) |
Apr 13, 2017 | 56.52 | 56.67 | 56.15 | 56.17 | 58,982 | -0.47(-0.82%) |
Apr 12, 2017 | 56.78 | 56.79 | 56.54 | 56.63 | 61,394 | -0.18(-0.32%) |
Apr 11, 2017 | 56.73 | 56.82 | 56.40 | 56.82 | 76,559 | -0.05(-0.09%) |
Apr 10, 2017 | 56.93 | 57.12 | 56.77 | 56.87 | 53,796 | +0.00(+0.00%) |
Apr 07, 2017 | 56.92 | 57.10 | 56.78 | 56.87 | 63,673 | -0.11(-0.19%) |
Apr 06, 2017 | 56.86 | 57.12 | 56.74 | 56.98 | 64,101 | +0.12(+0.21%) |
Apr 05, 2017 | 57.33 | 57.57 | 56.83 | 56.86 | 149,556 | -0.17(-0.31%) |
Apr 04, 2017 | 56.93 | 57.05 | 56.77 | 57.03 | 92,814 | +0.06(+0.10%) |
Apr 03, 2017 | 57.10 | 57.18 | 56.59 | 56.98 | 77,604 | -0.08(-0.15%) |
Mar 31, 2017 | 57.18 | 57.26 | 57.03 | 57.06 | 75,995 | -0.22(-0.39%) |
Mar 30, 2017 | 56.98 | 57.32 | 56.98 | 57.28 | 56,639 | +0.32(+0.57%) |
Mar 29, 2017 | 57.02 | 57.05 | 56.85 | 56.96 | 75,197 | -0.05(-0.10%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.45 | 57.01 | 76,703 | +0.42(+0.75%) |
Mar 27, 2017 | 56.25 | 56.65 | 56.14 | 56.59 | 66,181 | -0.14(-0.25%) |
Mar 24, 2017 | 56.95 | 57.03 | 56.48 | 56.73 | 62,358 | -0.09(-0.16%) |
Mar 23, 2017 | 56.77 | 57.18 | 56.75 | 56.82 | 67,776 | -0.06(-0.10%) |
Mar 22, 2017 | 56.79 | 56.94 | 56.63 | 56.88 | 144,179 | +0.02(+0.03%) |
Mar 21, 2017 | 57.76 | 57.84 | 56.77 | 56.86 | 121,018 | -0.71(-1.24%) |
Mar 20, 2017 | 57.74 | 57.75 | 57.53 | 57.58 | 53,908 | -0.17(-0.29%) |
Mar 17, 2017 | 57.99 | 58.13 | 57.74 | 57.74 | 62,399 | -0.18(-0.31%) |
Mar 16, 2017 | 58.14 | 58.19 | 57.82 | 57.92 | 70,490 | -0.09(-0.16%) |
Mar 15, 2017 | 57.75 | 58.11 | 57.64 | 58.02 | 182,199 | +0.44(+0.76%) |
Mar 14, 2017 | 57.62 | 57.63 | 57.40 | 57.58 | 79,105 | -0.20(-0.34%) |
Mar 13, 2017 | 57.80 | 57.88 | 57.70 | 57.77 | 81,361 | -0.10(-0.17%) |
Mar 10, 2017 | 58.02 | 58.02 | 57.62 | 57.87 | 117,775 | +0.16(+0.27%) |
Mar 09, 2017 | 57.66 | 57.76 | 57.47 | 57.72 | 74,450 | +0.11(+0.19%) |
Mar 08, 2017 | 57.87 | 57.89 | 57.56 | 57.61 | 87,040 | -0.17(-0.29%) |
Mar 07, 2017 | 57.82 | 57.91 | 57.70 | 57.77 | 76,204 | -0.20(-0.34%) |
Mar 06, 2017 | 57.91 | 58.05 | 57.78 | 57.97 | 85,180 | -0.17(-0.30%) |
Mar 03, 2017 | 58.09 | 58.15 | 58.00 | 58.15 | 63,259 | +0.10(+0.17%) |
Mar 02, 2017 | 58.46 | 58.46 | 58.05 | 58.05 | 66,553 | -0.45(-0.76%) |
Mar 01, 2017 | 58.08 | 58.62 | 58.08 | 58.50 | 79,252 | +0.84(+1.45%) |
Feb 28, 2017 | 57.64 | 57.72 | 57.51 | 57.66 | 93,711 | -0.14(-0.24%) |
Feb 27, 2017 | 57.73 | 57.80 | 57.63 | 57.80 | 99,505 | +0.05(+0.09%) |
Feb 24, 2017 | 57.52 | 57.75 | 57.49 | 57.75 | 87,376 | +0.02(+0.03%) |
Feb 23, 2017 | 57.75 | 57.75 | 57.46 | 57.73 | 66,780 | +0.17(+0.30%) |
Feb 22, 2017 | 57.46 | 57.60 | 57.41 | 57.56 | 163,857 | -0.04(-0.07%) |
Feb 21, 2017 | 57.39 | 57.66 | 57.39 | 57.60 | 79,825 | +0.36(+0.64%) |
Feb 17, 2017 | 57.24 | 57.24 | 57.24 | 0 | +0.01(+0.01%) | |
Feb 16, 2017 | 57.21 | 57.29 | 57.05 | 57.23 | 72,628 | -0.02(-0.03%) |
Feb 15, 2017 | 56.95 | 57.30 | 56.83 | 57.25 | 155,060 | +0.30(+0.52%) |
Feb 14, 2017 | 56.60 | 56.95 | 56.54 | 56.95 | 85,661 | +0.27(+0.48%) |
Feb 13, 2017 | 56.42 | 56.75 | 56.39 | 56.67 | 72,239 | +0.39(+0.69%) |
Feb 10, 2017 | 56.17 | 56.36 | 56.11 | 56.28 | 59,192 | +0.22(+0.38%) |
Feb 09, 2017 | 55.80 | 56.19 | 55.77 | 56.07 | 63,105 | +0.41(+0.73%) |
Feb 08, 2017 | 55.68 | 55.76 | 55.53 | 55.66 | 70,630 | -0.09(-0.16%) |
Feb 07, 2017 | 55.93 | 55.95 | 55.70 | 55.76 | 71,018 | -0.07(-0.12%) |
Feb 06, 2017 | 55.88 | 55.95 | 55.75 | 55.82 | 69,507 | -0.14(-0.25%) |
Feb 03, 2017 | 55.76 | 56.00 | 55.66 | 55.96 | 74,852 | +0.53(+0.96%) |
Feb 02, 2017 | 55.39 | 55.47 | 55.21 | 55.43 | 77,014 | -0.02(-0.04%) |