Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.38 | 61.41 | 61.30 | 61.30 | 1,279 | +1.25(+2.09%) |
Apr 27, 2017 | 61.03 | 61.03 | 60.05 | 60.05 | 510 | -0.45(-0.74%) |
Apr 26, 2017 | 60.49 | 60.49 | 60.49 | 60.49 | 203 | -0.04(-0.07%) |
Apr 24, 2017 | 60.53 | 60.53 | 60.53 | 413 | +1.88(+3.20%) | |
Apr 21, 2017 | 59.15 | 59.15 | 58.66 | 58.66 | 571 | +0.49(+0.84%) |
Apr 19, 2017 | 58.17 | 58.17 | 58.17 | 7 | +2.62(+4.72%) | |
Apr 18, 2017 | 54.60 | 55.55 | 54.60 | 55.55 | 2,226 | +1.66(+3.08%) |
Apr 17, 2017 | 53.89 | 53.89 | 53.89 | 53.89 | 156 | -0.08(-0.14%) |
Apr 13, 2017 | 53.59 | 53.97 | 53.59 | 53.97 | 2,161 | +0.08(+0.14%) |
Apr 12, 2017 | 54.07 | 54.09 | 53.67 | 53.89 | 1,680 | -0.54(-0.99%) |
Apr 11, 2017 | 54.90 | 54.90 | 54.43 | 54.43 | 1,727 | +1.21(+2.27%) |
Apr 10, 2017 | 53.22 | 53.30 | 53.22 | 53.22 | 1,259 | +0.63(+1.20%) |
Apr 07, 2017 | 52.65 | 52.84 | 52.56 | 52.59 | 3,486 | -1.06(-1.98%) |
Apr 06, 2017 | 52.55 | 53.65 | 52.55 | 53.65 | 2,075 | +2.07(+4.01%) |
Apr 05, 2017 | 51.68 | 51.70 | 51.56 | 51.58 | 1,168 | +0.44(+0.86%) |
Apr 04, 2017 | 51.23 | 51.23 | 51.14 | 51.14 | 759 | -0.32(-0.62%) |
Apr 03, 2017 | 51.87 | 51.87 | 51.46 | 51.46 | 4,680 | -0.60(-1.15%) |
Mar 31, 2017 | 52.28 | 52.28 | 52.06 | 52.06 | 817 | +1.04(+2.03%) |
Mar 30, 2017 | 51.02 | 51.02 | 51.02 | 51.02 | 435 | +1.05(+2.11%) |
Mar 29, 2017 | 49.97 | 49.97 | 49.97 | 49.97 | 836 | -1.01(-1.98%) |
Mar 28, 2017 | 50.98 | 50.98 | 50.98 | 50.98 | 387 | -0.29(-0.57%) |
Mar 27, 2017 | 51.27 | 51.27 | 51.27 | 51.27 | 340 | +0.30(+0.59%) |
Mar 24, 2017 | 51.03 | 51.07 | 50.61 | 50.97 | 1,826 | -0.03(-0.06%) |
Mar 23, 2017 | 50.80 | 51.00 | 50.80 | 51.00 | 1,351 | +1.16(+2.33%) |
Mar 22, 2017 | 49.76 | 49.84 | 49.36 | 49.84 | 4,941 | -1.32(-2.58%) |
Mar 21, 2017 | 51.30 | 51.34 | 50.94 | 51.16 | 1,167 | +0.31(+0.61%) |
Mar 20, 2017 | 51.12 | 51.12 | 50.64 | 50.85 | 1,604 | -0.16(-0.32%) |
Mar 17, 2017 | 50.79 | 51.13 | 50.41 | 51.02 | 3,079 | +0.77(+1.52%) |
Mar 16, 2017 | 50.09 | 50.47 | 50.09 | 50.25 | 3,843 | +0.82(+1.66%) |
Mar 15, 2017 | 49.41 | 49.52 | 48.88 | 49.43 | 4,621 | +0.03(+0.06%) |
Mar 14, 2017 | 49.37 | 49.90 | 49.19 | 49.40 | 2,681 | +0.34(+0.69%) |
Mar 13, 2017 | 49.18 | 49.44 | 48.80 | 49.06 | 3,278 | +0.99(+2.06%) |
Mar 10, 2017 | 48.34 | 48.55 | 48.07 | 48.07 | 1,726 | -0.60(-1.23%) |
Mar 09, 2017 | 48.07 | 48.67 | 48.07 | 48.67 | 10,029 | +1.87(+4.00%) |
Mar 08, 2017 | 46.91 | 46.91 | 46.66 | 46.80 | 12,254 | -0.71(-1.49%) |
Mar 07, 2017 | 47.30 | 47.51 | 47.10 | 47.51 | 5,160 | -0.83(-1.71%) |
Mar 06, 2017 | 48.67 | 48.67 | 47.99 | 48.34 | 2,635 | +0.59(+1.25%) |
Mar 03, 2017 | 47.34 | 47.74 | 47.31 | 47.74 | 2,709 | -0.05(-0.12%) |
Mar 02, 2017 | 48.10 | 48.25 | 47.59 | 47.80 | 4,510 | -0.16(-0.32%) |
Mar 01, 2017 | 47.98 | 47.98 | 47.95 | 47.95 | 1,392 | -0.04(-0.08%) |
Feb 28, 2017 | 47.35 | 48.27 | 47.35 | 47.99 | 4,668 | +0.67(+1.42%) |
Feb 27, 2017 | 47.27 | 47.32 | 47.24 | 47.32 | 5,471 | +0.05(+0.11%) |
Feb 24, 2017 | 47.19 | 47.27 | 47.19 | 47.27 | 636 | +0.98(+2.12%) |
Feb 23, 2017 | 46.12 | 46.29 | 46.12 | 46.29 | 1,333 | -0.57(-1.22%) |
Feb 22, 2017 | 47.39 | 47.39 | 46.69 | 46.86 | 9,616 | -2.06(-4.21%) |
Feb 21, 2017 | 47.66 | 48.99 | 47.66 | 48.92 | 7,876 | +0.46(+0.95%) |
Feb 17, 2017 | 48.46 | 48.46 | 48.46 | 0 | +0.48(+1.00%) | |
Feb 16, 2017 | 48.32 | 48.32 | 47.95 | 47.98 | 8,050 | +0.00(+0.00%) |
Feb 15, 2017 | 47.65 | 47.98 | 47.65 | 47.98 | 4,791 | +0.24(+0.50%) |
Feb 14, 2017 | 47.54 | 47.80 | 47.54 | 47.74 | 2,009 | +0.13(+0.27%) |
Feb 13, 2017 | 48.50 | 48.50 | 47.61 | 47.61 | 31,417 | -0.83(-1.71%) |
Feb 10, 2017 | 48.45 | 48.45 | 48.44 | 48.44 | 1,169 | -0.07(-0.13%) |
Feb 09, 2017 | 47.29 | 48.71 | 47.14 | 48.51 | 1,871 | +0.76(+1.58%) |
Feb 08, 2017 | 47.17 | 47.98 | 47.17 | 47.75 | 1,912 | +0.96(+2.05%) |
Feb 07, 2017 | 46.64 | 46.79 | 46.64 | 46.79 | 1,321 | -0.51(-1.08%) |
Feb 06, 2017 | 47.60 | 47.60 | 47.30 | 47.30 | 695 | -0.26(-0.55%) |
Feb 03, 2017 | 47.87 | 47.87 | 47.56 | 47.56 | 673 | +0.22(+0.46%) |
Feb 02, 2017 | 47.24 | 47.87 | 47.24 | 47.34 | 4,568 | -1.26(-2.59%) |