Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.96 | 60.21 | 59.31 | 59.71 | 475,618 | -0.20(-0.33%) |
Apr 27, 2017 | 59.64 | 60.05 | 59.36 | 59.91 | 351,331 | +0.48(+0.80%) |
Apr 26, 2017 | 60.23 | 60.39 | 59.38 | 59.43 | 418,888 | -0.53(-0.88%) |
Apr 25, 2017 | 59.80 | 60.65 | 59.80 | 59.96 | 571,688 | +0.48(+0.80%) |
Apr 24, 2017 | 59.94 | 59.94 | 59.35 | 59.48 | 539,863 | +0.73(+1.25%) |
Apr 21, 2017 | 58.93 | 59.03 | 58.39 | 58.75 | 656,783 | -0.21(-0.35%) |
Apr 20, 2017 | 59.28 | 59.36 | 58.37 | 58.96 | 688,813 | +0.05(+0.08%) |
Apr 19, 2017 | 58.74 | 59.57 | 58.47 | 58.91 | 519,472 | +0.40(+0.68%) |
Apr 18, 2017 | 57.53 | 58.57 | 57.49 | 58.51 | 308,238 | +0.70(+1.22%) |
Apr 17, 2017 | 57.33 | 57.86 | 57.19 | 57.81 | 279,725 | +0.58(+1.02%) |
Apr 13, 2017 | 57.28 | 58.34 | 57.15 | 57.22 | 289,445 | -0.13(-0.22%) |
Apr 12, 2017 | 57.44 | 57.83 | 57.07 | 57.35 | 328,863 | -0.09(-0.16%) |
Apr 11, 2017 | 56.89 | 57.79 | 56.89 | 57.44 | 339,930 | +0.55(+0.98%) |
Apr 10, 2017 | 57.40 | 57.64 | 56.73 | 56.89 | 355,780 | -0.45(-0.78%) |
Apr 07, 2017 | 57.41 | 57.98 | 57.19 | 57.33 | 529,147 | -0.05(-0.09%) |
Apr 06, 2017 | 56.85 | 57.51 | 56.60 | 57.38 | 542,578 | +0.65(+1.15%) |
Apr 05, 2017 | 57.60 | 58.28 | 56.58 | 56.73 | 686,345 | -0.77(-1.34%) |
Apr 04, 2017 | 57.14 | 57.69 | 56.93 | 57.50 | 517,385 | +0.23(+0.40%) |
Apr 03, 2017 | 57.24 | 57.83 | 56.84 | 57.27 | 456,673 | +0.28(+0.49%) |
Mar 31, 2017 | 56.56 | 57.20 | 56.33 | 57.00 | 522,436 | +0.32(+0.56%) |
Mar 30, 2017 | 56.33 | 56.95 | 55.94 | 56.68 | 434,940 | +0.22(+0.39%) |
Mar 29, 2017 | 56.14 | 56.76 | 55.97 | 56.46 | 350,691 | +0.49(+0.87%) |
Mar 28, 2017 | 55.69 | 56.27 | 55.25 | 55.97 | 467,925 | +0.60(+1.09%) |
Mar 27, 2017 | 53.93 | 55.56 | 53.25 | 55.37 | 474,650 | +0.92(+1.69%) |
Mar 24, 2017 | 54.01 | 54.80 | 53.72 | 54.45 | 391,779 | +0.84(+1.57%) |
Mar 23, 2017 | 54.74 | 54.74 | 53.22 | 53.61 | 685,576 | -1.18(-2.15%) |
Mar 22, 2017 | 54.37 | 54.89 | 53.66 | 54.79 | 666,655 | +0.41(+0.75%) |
Mar 21, 2017 | 56.23 | 56.44 | 54.29 | 54.38 | 530,892 | -1.56(-2.78%) |
Mar 20, 2017 | 56.49 | 56.61 | 55.52 | 55.94 | 488,931 | -0.03(-0.05%) |
Mar 17, 2017 | 56.27 | 56.29 | 55.56 | 55.96 | 741,227 | -0.12(-0.21%) |
Mar 16, 2017 | 56.03 | 56.20 | 55.51 | 56.08 | 365,747 | +0.28(+0.50%) |
Mar 15, 2017 | 55.84 | 55.89 | 55.28 | 55.81 | 454,160 | +0.25(+0.45%) |
Mar 14, 2017 | 55.79 | 55.79 | 54.77 | 55.56 | 376,273 | -0.40(-0.71%) |
Mar 13, 2017 | 55.99 | 55.10 | 55.95 | 532,077 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.75 | 56.10 | 54.98 | 55.68 | 506,162 | +0.33(+0.59%) |
Mar 09, 2017 | 55.41 | 55.64 | 54.79 | 55.35 | 304,243 | -0.18(-0.32%) |
Mar 08, 2017 | 56.46 | 56.71 | 55.29 | 55.53 | 414,629 | -0.71(-1.27%) |
Mar 07, 2017 | 55.90 | 56.80 | 55.86 | 56.24 | 676,995 | +0.08(+0.14%) |
Mar 06, 2017 | 55.49 | 56.33 | 55.29 | 56.16 | 566,524 | +0.17(+0.30%) |
Mar 03, 2017 | 55.08 | 56.05 | 54.98 | 55.99 | 1,104,953 | +1.29(+2.35%) |
Mar 02, 2017 | 55.04 | 55.38 | 54.22 | 54.71 | 494,681 | -0.51(-0.92%) |
Mar 01, 2017 | 54.01 | 55.61 | 53.92 | 55.21 | 874,023 | +1.86(+3.49%) |
Feb 28, 2017 | 53.92 | 54.36 | 53.20 | 53.35 | 732,523 | -0.87(-1.61%) |
Feb 27, 2017 | 54.80 | 54.91 | 53.65 | 54.22 | 752,766 | -0.58(-1.07%) |
Feb 24, 2017 | 52.87 | 54.82 | 52.53 | 54.81 | 1,161,294 | +1.23(+2.29%) |
Feb 23, 2017 | 53.36 | 53.60 | 52.83 | 53.58 | 656,148 | +0.51(+0.95%) |
Feb 22, 2017 | 52.53 | 53.20 | 52.19 | 53.07 | 425,781 | +0.44(+0.83%) |
Feb 21, 2017 | 52.67 | 52.93 | 52.35 | 52.63 | 582,481 | -0.27(-0.51%) |
Feb 17, 2017 | 52.90 | 52.90 | 52.90 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.44 | 52.45 | 51.34 | 51.95 | 629,514 | -0.37(-0.70%) |
Feb 15, 2017 | 51.48 | 52.44 | 51.41 | 52.32 | 553,620 | +0.58(+1.13%) |
Feb 14, 2017 | 51.11 | 51.84 | 50.35 | 51.73 | 706,134 | +0.36(+0.69%) |
Feb 13, 2017 | 51.99 | 52.42 | 51.38 | 51.38 | 852,213 | -0.49(-0.94%) |
Feb 10, 2017 | 50.97 | 51.93 | 50.23 | 51.86 | 1,025,355 | +1.00(+1.97%) |
Feb 09, 2017 | 48.41 | 51.56 | 47.47 | 50.86 | 3,820,873 | +6.01(+13.39%) |
Feb 08, 2017 | 44.92 | 44.93 | 43.85 | 44.85 | 1,704,235 | -0.14(-0.31%) |
Feb 07, 2017 | 44.53 | 45.17 | 44.18 | 44.99 | 675,092 | +0.79(+1.79%) |
Feb 06, 2017 | 47.30 | 47.30 | 44.14 | 44.20 | 1,063,017 | -1.38(-3.02%) |
Feb 03, 2017 | 44.82 | 47.03 | 44.47 | 45.58 | 2,093,834 | +1.66(+3.77%) |
Feb 02, 2017 | 43.22 | 44.13 | 42.50 | 43.92 | 1,233,588 | +0.39(+0.89%) |