Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.80 | 58.80 | 57.91 | 57.91 | 57,464 | -0.76(-1.29%) |
Apr 27, 2017 | 58.92 | 59.05 | 58.51 | 58.67 | 39,910 | -0.05(-0.09%) |
Apr 26, 2017 | 58.42 | 59.02 | 58.38 | 58.73 | 54,501 | +0.37(+0.63%) |
Apr 25, 2017 | 58.35 | 58.66 | 58.35 | 58.36 | 66,699 | +0.51(+0.88%) |
Apr 24, 2017 | 58.01 | 58.03 | 57.73 | 57.85 | 40,834 | +0.67(+1.17%) |
Apr 21, 2017 | 57.25 | 57.25 | 56.99 | 57.18 | 505,476 | -0.13(-0.22%) |
Apr 20, 2017 | 56.77 | 57.35 | 56.68 | 57.31 | 61,764 | +0.79(+1.40%) |
Apr 19, 2017 | 56.45 | 56.90 | 56.40 | 56.51 | 136,297 | +0.27(+0.48%) |
Apr 18, 2017 | 55.97 | 56.28 | 55.79 | 56.25 | 37,608 | +0.08(+0.14%) |
Apr 17, 2017 | 55.72 | 56.19 | 55.54 | 56.17 | 42,526 | +0.63(+1.14%) |
Apr 13, 2017 | 56.09 | 56.23 | 55.50 | 55.54 | 62,813 | -0.65(-1.16%) |
Apr 12, 2017 | 56.93 | 56.93 | 56.11 | 56.19 | 32,111 | -0.76(-1.33%) |
Apr 11, 2017 | 56.31 | 56.96 | 56.22 | 56.95 | 77,453 | +0.47(+0.83%) |
Apr 10, 2017 | 56.34 | 56.84 | 56.20 | 56.48 | 57,856 | +0.14(+0.24%) |
Apr 07, 2017 | 56.26 | 56.44 | 56.03 | 56.35 | 43,403 | +0.02(+0.03%) |
Apr 06, 2017 | 55.79 | 56.37 | 55.65 | 56.33 | 53,328 | +0.52(+0.93%) |
Apr 05, 2017 | 56.76 | 56.94 | 55.69 | 55.81 | 183,570 | -0.56(-1.00%) |
Apr 04, 2017 | 56.36 | 56.60 | 56.17 | 56.37 | 54,912 | +0.03(+0.05%) |
Apr 03, 2017 | 57.61 | 57.61 | 56.31 | 56.35 | 60,854 | -1.06(-1.85%) |
Mar 31, 2017 | 57.37 | 57.63 | 57.17 | 57.41 | 77,081 | +0.05(+0.09%) |
Mar 30, 2017 | 56.88 | 57.37 | 56.88 | 57.36 | 311,054 | +0.55(+0.97%) |
Mar 29, 2017 | 56.62 | 56.87 | 56.49 | 56.80 | 186,738 | +0.12(+0.22%) |
Mar 28, 2017 | 56.16 | 56.68 | 55.92 | 56.68 | 44,959 | +0.52(+0.93%) |
Mar 27, 2017 | 55.68 | 56.28 | 55.33 | 56.16 | 67,411 | +0.03(+0.06%) |
Mar 24, 2017 | 56.30 | 56.56 | 55.91 | 56.13 | 99,769 | -0.03(-0.05%) |
Mar 23, 2017 | 55.75 | 56.48 | 55.75 | 56.15 | 282,558 | +0.36(+0.65%) |
Mar 22, 2017 | 55.77 | 55.99 | 55.26 | 55.79 | 131,622 | -0.16(-0.28%) |
Mar 21, 2017 | 57.70 | 57.75 | 55.88 | 55.95 | 81,850 | -1.46(-2.55%) |
Mar 20, 2017 | 57.80 | 57.80 | 57.32 | 57.41 | 53,722 | -0.32(-0.55%) |
Mar 17, 2017 | 57.68 | 57.84 | 57.16 | 57.73 | 36,514 | +0.35(+0.61%) |
Mar 16, 2017 | 57.52 | 57.58 | 57.23 | 57.38 | 51,783 | +0.06(+0.10%) |
Mar 15, 2017 | 56.67 | 57.46 | 56.66 | 57.32 | 54,542 | +0.91(+1.62%) |
Mar 14, 2017 | 56.53 | 56.53 | 55.99 | 56.41 | 45,843 | -0.26(-0.46%) |
Mar 13, 2017 | 56.40 | 56.80 | 56.40 | 56.67 | 67,555 | +0.16(+0.28%) |
Mar 10, 2017 | 56.64 | 56.65 | 56.11 | 56.51 | 80,204 | +0.31(+0.55%) |
Mar 09, 2017 | 56.45 | 56.64 | 56.14 | 56.19 | 80,552 | -0.33(-0.59%) |
Mar 08, 2017 | 57.05 | 57.20 | 56.53 | 56.53 | 61,202 | -0.38(-0.66%) |
Mar 07, 2017 | 57.13 | 57.30 | 56.88 | 56.90 | 94,208 | -0.42(-0.74%) |
Mar 06, 2017 | 57.42 | 57.42 | 57.06 | 57.33 | 56,284 | -0.40(-0.70%) |
Mar 03, 2017 | 57.89 | 58.08 | 57.45 | 57.73 | 69,420 | -0.11(-0.20%) |
Mar 02, 2017 | 58.56 | 58.56 | 57.84 | 57.84 | 66,080 | -0.69(-1.17%) |
Mar 01, 2017 | 58.19 | 58.69 | 58.19 | 58.53 | 95,891 | +1.06(+1.84%) |
Feb 28, 2017 | 58.27 | 58.27 | 57.47 | 57.47 | 84,242 | -0.95(-1.63%) |
Feb 27, 2017 | 57.94 | 58.45 | 57.77 | 58.42 | 115,526 | +0.55(+0.95%) |
Feb 24, 2017 | 57.56 | 57.92 | 57.43 | 57.87 | 111,873 | -0.07(-0.12%) |
Feb 23, 2017 | 58.53 | 58.53 | 57.67 | 57.94 | 96,576 | -0.45(-0.77%) |
Feb 22, 2017 | 58.58 | 58.58 | 58.22 | 58.39 | 134,756 | -0.18(-0.31%) |
Feb 21, 2017 | 58.39 | 58.60 | 58.29 | 58.58 | 83,542 | +0.50(+0.87%) |
Feb 17, 2017 | 58.07 | 58.07 | 58.07 | 0 | -0.10(-0.17%) | |
Feb 16, 2017 | 58.29 | 58.31 | 57.77 | 58.17 | 88,584 | -0.10(-0.17%) |
Feb 15, 2017 | 57.79 | 58.36 | 57.78 | 58.27 | 61,521 | +0.34(+0.58%) |
Feb 14, 2017 | 57.65 | 58.00 | 57.52 | 57.94 | 77,777 | +0.10(+0.17%) |
Feb 13, 2017 | 58.06 | 58.10 | 57.75 | 57.84 | 152,566 | +0.16(+0.27%) |
Feb 10, 2017 | 57.57 | 57.78 | 57.31 | 57.68 | 84,417 | +0.51(+0.90%) |
Feb 09, 2017 | 57.25 | 56.38 | 57.17 | 38,985 | +0.89(+1.58%) | |
Feb 08, 2017 | 56.26 | 56.38 | 55.83 | 56.28 | 109,805 | -0.11(-0.19%) |
Feb 07, 2017 | 56.74 | 56.86 | 56.20 | 56.39 | 77,819 | -0.18(-0.32%) |
Feb 06, 2017 | 56.96 | 56.98 | 56.45 | 56.57 | 119,940 | -0.53(-0.92%) |
Feb 03, 2017 | 56.60 | 57.14 | 56.51 | 57.09 | 93,528 | +0.90(+1.61%) |
Feb 02, 2017 | 56.52 | 56.57 | 56.05 | 56.19 | 78,480 | -0.29(-0.51%) |