Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.44 | 61.92 | 60.96 | 61.44 | 452 | +0.00(+0.00%) |
Apr 27, 2017 | 62.40 | 63.37 | 61.44 | 61.44 | 365 | +0.00(+0.00%) |
Apr 26, 2017 | 61.93 | 62.40 | 60.96 | 61.44 | 73 | +0.48(+0.78%) |
Apr 25, 2017 | 59.52 | 62.88 | 59.52 | 60.96 | 1,062 | +0.96(+1.61%) |
Apr 24, 2017 | 61.44 | 61.44 | 60.00 | 60.00 | 1,801 | -1.92(-3.10%) |
Apr 21, 2017 | 62.00 | 62.88 | 61.44 | 61.92 | 745 | -0.96(-1.53%) |
Apr 20, 2017 | 63.36 | 63.36 | 61.92 | 62.88 | 97 | +0.52(+0.84%) |
Apr 19, 2017 | 62.40 | 62.88 | 61.44 | 62.36 | 715 | -1.48(-2.32%) |
Apr 18, 2017 | 65.28 | 65.28 | 62.40 | 63.84 | 773 | +0.48(+0.76%) |
Apr 17, 2017 | 63.84 | 66.24 | 62.40 | 63.36 | 530 | -0.48(-0.75%) |
Apr 13, 2017 | 64.80 | 66.72 | 62.40 | 63.84 | 765 | -0.48(-0.75%) |
Apr 12, 2017 | 65.52 | 66.24 | 64.32 | 64.32 | 103 | +0.96(+1.52%) |
Apr 11, 2017 | 62.88 | 66.24 | 61.44 | 63.36 | 306 | -1.41(-2.17%) |
Apr 10, 2017 | 63.84 | 64.77 | 63.51 | 64.77 | 496 | +0.93(+1.45%) |
Apr 07, 2017 | 64.32 | 65.28 | 63.84 | 63.84 | 381 | +0.00(+0.00%) |
Apr 06, 2017 | 64.80 | 65.76 | 63.84 | 63.84 | 603 | -1.92(-2.91%) |
Apr 05, 2017 | 66.55 | 67.10 | 64.80 | 65.76 | 531 | +0.48(+0.73%) |
Apr 04, 2017 | 66.72 | 67.63 | 64.82 | 65.28 | 496 | -1.44(-2.16%) |
Apr 03, 2017 | 64.80 | 69.12 | 64.80 | 66.72 | 1,235 | +1.44(+2.21%) |
Mar 31, 2017 | 62.40 | 66.24 | 62.40 | 65.28 | 1,963 | +1.92(+3.03%) |
Mar 30, 2017 | 65.28 | 79.20 | 62.88 | 63.36 | 22,959 | +2.88(+4.76%) |
Mar 29, 2017 | 60.72 | 61.44 | 60.00 | 60.48 | 386 | +0.00(+0.00%) |
Mar 28, 2017 | 62.40 | 62.40 | 60.00 | 60.48 | 303 | +0.00(+0.00%) |
Mar 27, 2017 | 60.48 | 62.40 | 60.00 | 60.48 | 98 | -0.96(-1.56%) |
Mar 24, 2017 | 60.00 | 64.32 | 60.00 | 61.44 | 568 | +0.96(+1.59%) |
Mar 23, 2017 | 61.44 | 68.16 | 60.00 | 60.48 | 625 | -0.48(-0.79%) |
Mar 22, 2017 | 64.32 | 64.32 | 60.00 | 60.96 | 906 | -3.84(-5.93%) |
Mar 21, 2017 | 68.16 | 69.12 | 64.32 | 64.80 | 3,550 | -2.28(-3.40%) |
Mar 20, 2017 | 64.80 | 69.12 | 63.84 | 67.08 | 6,913 | +2.28(+3.52%) |
Mar 17, 2017 | 62.40 | 65.76 | 61.92 | 64.80 | 1,962 | +0.48(+0.75%) |
Mar 16, 2017 | 62.32 | 65.28 | 61.92 | 64.32 | 1,454 | +2.02(+3.24%) |
Mar 15, 2017 | 63.36 | 64.32 | 60.96 | 62.30 | 2,018 | -0.10(-0.15%) |
Mar 14, 2017 | 58.08 | 62.40 | 57.70 | 62.40 | 1,743 | +4.32(+7.44%) |
Mar 13, 2017 | 57.82 | 59.52 | 57.60 | 58.08 | 450 | -0.48(-0.82%) |
Mar 10, 2017 | 58.56 | 58.56 | 57.12 | 58.56 | 276 | +0.00(+0.00%) |
Mar 09, 2017 | 57.12 | 59.04 | 57.05 | 58.56 | 2,948 | +1.92(+3.39%) |
Mar 08, 2017 | 54.72 | 57.60 | 54.72 | 56.64 | 702 | +1.44(+2.61%) |
Mar 07, 2017 | 55.68 | 56.52 | 54.72 | 55.20 | 953 | -1.92(-3.36%) |
Mar 06, 2017 | 57.12 | 58.56 | 55.68 | 57.12 | 1,296 | +0.48(+0.85%) |
Mar 03, 2017 | 56.16 | 57.60 | 55.71 | 56.64 | 563 | +0.96(+1.72%) |
Mar 02, 2017 | 58.56 | 59.04 | 55.68 | 55.68 | 2,776 | -1.57(-2.75%) |
Mar 01, 2017 | 60.48 | 60.75 | 55.68 | 57.25 | 2,013 | -2.75(-4.58%) |
Feb 28, 2017 | 57.12 | 61.44 | 57.12 | 60.00 | 1,275 | +2.88(+5.04%) |
Feb 27, 2017 | 56.64 | 57.60 | 55.68 | 57.12 | 1,396 | -0.48(-0.83%) |
Feb 24, 2017 | 59.52 | 59.52 | 55.68 | 57.60 | 1,834 | -1.44(-2.44%) |
Feb 23, 2017 | 61.44 | 62.73 | 59.04 | 59.04 | 2,068 | -2.40(-3.91%) |
Feb 22, 2017 | 61.44 | 64.71 | 61.44 | 61.44 | 2,790 | +0.00(+0.00%) |
Feb 21, 2017 | 62.88 | 71.04 | 61.32 | 61.44 | 12,246 | -2.40(-3.76%) |
Feb 17, 2017 | 63.84 | 63.84 | 63.84 | 0 | +2.88(+4.72%) | |
Feb 16, 2017 | 61.44 | 61.44 | 60.48 | 60.96 | 972 | +0.00(+0.00%) |
Feb 15, 2017 | 60.96 | 62.30 | 60.48 | 60.96 | 396 | -0.79(-1.28%) |
Feb 14, 2017 | 60.48 | 63.36 | 60.48 | 61.75 | 812 | +0.44(+0.71%) |
Feb 13, 2017 | 62.40 | 64.80 | 60.00 | 61.32 | 1,426 | -1.56(-2.49%) |
Feb 10, 2017 | 63.84 | 63.84 | 60.96 | 62.88 | 748 | +0.96(+1.55%) |
Feb 09, 2017 | 60.48 | 62.88 | 60.00 | 61.92 | 1,363 | +0.48(+0.78%) |
Feb 08, 2017 | 60.00 | 61.44 | 59.52 | 61.44 | 1,000 | +0.96(+1.59%) |
Feb 07, 2017 | 61.92 | 61.92 | 58.56 | 60.48 | 1,954 | -1.92(-3.08%) |
Feb 06, 2017 | 63.36 | 67.15 | 60.96 | 62.40 | 4,613 | -0.48(-0.76%) |
Feb 03, 2017 | 61.92 | 63.84 | 61.44 | 62.88 | 1,436 | +1.44(+2.34%) |
Feb 02, 2017 | 61.92 | 63.84 | 60.94 | 61.44 | 2,084 | +0.00(+0.00%) |