Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.71 | 58.95 | 58.20 | 58.38 | 163,880 | -0.42(-0.72%) |
Apr 27, 2017 | 59.18 | 59.23 | 58.62 | 58.81 | 125,302 | -0.33(-0.56%) |
Apr 26, 2017 | 58.81 | 59.46 | 58.76 | 59.14 | 164,012 | +0.23(+0.40%) |
Apr 25, 2017 | 58.95 | 59.84 | 58.85 | 58.90 | 134,574 | +0.38(+0.64%) |
Apr 24, 2017 | 58.01 | 58.76 | 57.87 | 58.53 | 90,064 | +1.31(+2.30%) |
Apr 21, 2017 | 57.26 | 57.70 | 56.69 | 57.21 | 137,936 | -0.14(-0.25%) |
Apr 20, 2017 | 56.55 | 57.45 | 56.46 | 57.35 | 107,461 | +0.94(+1.66%) |
Apr 19, 2017 | 56.74 | 57.07 | 56.32 | 56.41 | 70,356 | -0.09(-0.17%) |
Apr 18, 2017 | 55.99 | 56.53 | 55.85 | 56.51 | 66,662 | +0.09(+0.17%) |
Apr 17, 2017 | 55.90 | 56.46 | 55.80 | 56.41 | 94,395 | +0.70(+1.26%) |
Apr 13, 2017 | 56.60 | 56.93 | 55.62 | 55.71 | 96,127 | -0.99(-1.74%) |
Apr 12, 2017 | 57.77 | 57.77 | 56.69 | 56.69 | 119,611 | -1.36(-2.34%) |
Apr 11, 2017 | 57.30 | 58.06 | 57.16 | 58.06 | 117,126 | +0.52(+0.90%) |
Apr 10, 2017 | 57.82 | 58.24 | 57.30 | 57.54 | 86,261 | -0.23(-0.41%) |
Apr 07, 2017 | 57.45 | 57.82 | 57.30 | 57.77 | 178,451 | +0.28(+0.49%) |
Apr 06, 2017 | 56.84 | 57.92 | 56.65 | 57.49 | 125,874 | +0.75(+1.32%) |
Apr 05, 2017 | 57.49 | 58.38 | 56.69 | 56.74 | 209,028 | -0.47(-0.82%) |
Apr 04, 2017 | 57.40 | 57.73 | 57.07 | 57.21 | 101,466 | -0.14(-0.25%) |
Apr 03, 2017 | 58.48 | 58.71 | 57.12 | 57.35 | 203,196 | -1.17(-2.00%) |
Mar 31, 2017 | 58.53 | 59.14 | 58.29 | 58.53 | 298,958 | -0.05(-0.08%) |
Mar 30, 2017 | 58.20 | 58.81 | 58.20 | 58.57 | 111,679 | +0.42(+0.73%) |
Mar 29, 2017 | 57.77 | 58.38 | 57.63 | 58.15 | 171,204 | +0.33(+0.57%) |
Mar 28, 2017 | 56.93 | 57.94 | 56.69 | 57.82 | 111,443 | +0.80(+1.40%) |
Mar 27, 2017 | 56.41 | 57.35 | 56.04 | 57.02 | 100,576 | +0.05(+0.08%) |
Mar 24, 2017 | 57.49 | 57.73 | 56.74 | 56.98 | 89,594 | -0.23(-0.41%) |
Mar 23, 2017 | 56.37 | 57.96 | 56.37 | 57.21 | 97,513 | +0.80(+1.41%) |
Mar 22, 2017 | 56.79 | 56.88 | 56.04 | 56.41 | 88,758 | -0.33(-0.58%) |
Mar 21, 2017 | 57.87 | 57.87 | 56.37 | 56.74 | 156,082 | -0.80(-1.39%) |
Mar 20, 2017 | 57.96 | 58.15 | 57.47 | 57.54 | 125,865 | -0.42(-0.73%) |
Mar 17, 2017 | 58.01 | 58.49 | 57.68 | 57.96 | 397,559 | -0.14(-0.24%) |
Mar 16, 2017 | 58.53 | 58.71 | 57.96 | 58.10 | 173,895 | -0.38(-0.64%) |
Mar 15, 2017 | 57.92 | 58.57 | 57.35 | 58.48 | 259,801 | +0.80(+1.38%) |
Mar 14, 2017 | 58.01 | 58.06 | 57.45 | 57.68 | 111,951 | -0.52(-0.89%) |
Mar 13, 2017 | 58.57 | 57.96 | 58.20 | 92,517 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.34 | 58.64 | 57.59 | 58.01 | 118,828 | +0.14(+0.24%) |
Mar 09, 2017 | 57.82 | 58.15 | 57.49 | 57.87 | 112,689 | -0.19(-0.32%) |
Mar 08, 2017 | 58.81 | 58.90 | 58.06 | 58.06 | 95,076 | -0.75(-1.28%) |
Mar 07, 2017 | 59.28 | 59.89 | 58.71 | 58.81 | 109,178 | -0.70(-1.18%) |
Mar 06, 2017 | 59.37 | 59.98 | 59.23 | 59.51 | 78,299 | -0.38(-0.63%) |
Mar 03, 2017 | 60.21 | 60.50 | 59.75 | 59.89 | 149,147 | -0.28(-0.47%) |
Mar 02, 2017 | 61.44 | 61.44 | 60.07 | 60.17 | 123,977 | -1.64(-2.66%) |
Mar 01, 2017 | 60.97 | 61.86 | 60.64 | 61.81 | 159,149 | +1.78(+2.97%) |
Feb 28, 2017 | 60.50 | 60.69 | 59.70 | 60.03 | 200,836 | -0.77(-1.27%) |
Feb 27, 2017 | 60.05 | 60.94 | 59.95 | 60.80 | 188,531 | +0.75(+1.25%) |
Feb 24, 2017 | 58.88 | 60.24 | 58.55 | 60.05 | 191,104 | +0.84(+1.42%) |
Feb 23, 2017 | 60.66 | 60.66 | 59.16 | 59.21 | 144,368 | -1.12(-1.86%) |
Feb 22, 2017 | 59.63 | 60.56 | 59.25 | 60.33 | 186,618 | +0.56(+0.94%) |
Feb 21, 2017 | 58.32 | 59.91 | 58.32 | 59.77 | 145,633 | +1.50(+2.57%) |
Feb 17, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.70(-1.19%) | |
Feb 16, 2017 | 58.46 | 58.97 | 58.27 | 58.97 | 148,135 | +0.61(+1.04%) |
Feb 15, 2017 | 58.46 | 58.46 | 57.52 | 58.36 | 257,520 | -0.05(-0.08%) |
Feb 14, 2017 | 59.25 | 59.53 | 58.08 | 58.41 | 174,240 | -1.03(-1.73%) |
Feb 13, 2017 | 59.16 | 61.26 | 59.02 | 59.44 | 322,952 | +0.37(+0.63%) |
Feb 10, 2017 | 61.03 | 61.03 | 56.21 | 59.07 | 671,351 | -2.62(-4.25%) |
Feb 09, 2017 | 61.26 | 61.78 | 61.17 | 61.69 | 254,767 | +0.47(+0.76%) |
Feb 08, 2017 | 61.36 | 61.69 | 60.98 | 61.22 | 101,317 | -0.47(-0.76%) |
Feb 07, 2017 | 62.25 | 62.58 | 61.45 | 61.69 | 83,456 | -0.33(-0.53%) |
Feb 06, 2017 | 63.14 | 63.14 | 61.50 | 62.01 | 100,710 | -1.36(-2.14%) |
Feb 03, 2017 | 62.15 | 63.37 | 61.83 | 63.37 | 118,499 | +1.78(+2.89%) |
Feb 02, 2017 | 61.64 | 62.01 | 61.03 | 61.59 | 116,237 | -0.28(-0.45%) |