Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.61 | 58.61 | 57.73 | 57.77 | 902,831 | -0.84(-1.43%) |
Apr 27, 2017 | 58.65 | 58.86 | 57.77 | 58.61 | 361,192 | +0.08(+0.14%) |
Apr 26, 2017 | 57.73 | 58.86 | 57.52 | 58.52 | 701,128 | +0.84(+1.45%) |
Apr 25, 2017 | 57.89 | 58.42 | 57.60 | 57.68 | 793,492 | +0.25(+0.44%) |
Apr 24, 2017 | 58.65 | 58.69 | 56.89 | 57.43 | 769,265 | -0.42(-0.72%) |
Apr 21, 2017 | 57.68 | 58.10 | 57.01 | 57.85 | 642,375 | +0.25(+0.44%) |
Apr 20, 2017 | 58.52 | 58.86 | 57.39 | 57.60 | 551,479 | -0.46(-0.79%) |
Apr 19, 2017 | 56.47 | 58.40 | 56.47 | 58.06 | 922,548 | +2.05(+3.66%) |
Apr 18, 2017 | 55.42 | 56.18 | 55.05 | 56.01 | 241,023 | +0.38(+0.68%) |
Apr 17, 2017 | 55.42 | 55.88 | 54.96 | 55.63 | 304,367 | +0.38(+0.68%) |
Apr 13, 2017 | 55.97 | 56.01 | 54.76 | 55.26 | 500,025 | -0.88(-1.57%) |
Apr 12, 2017 | 56.81 | 57.27 | 56.01 | 56.14 | 518,458 | -0.80(-1.40%) |
Apr 11, 2017 | 56.76 | 57.54 | 56.47 | 56.93 | 375,672 | -0.17(-0.29%) |
Apr 10, 2017 | 57.68 | 58.27 | 56.97 | 57.10 | 328,496 | -0.50(-0.87%) |
Apr 07, 2017 | 57.60 | 57.98 | 57.20 | 57.60 | 408,049 | -0.42(-0.72%) |
Apr 06, 2017 | 57.01 | 58.19 | 56.55 | 58.02 | 535,205 | +0.96(+1.69%) |
Apr 05, 2017 | 58.14 | 58.31 | 56.97 | 57.06 | 371,720 | -0.84(-1.45%) |
Apr 04, 2017 | 57.85 | 58.44 | 57.43 | 57.89 | 269,622 | -0.13(-0.22%) |
Apr 03, 2017 | 58.73 | 58.77 | 57.22 | 58.02 | 428,892 | -0.71(-1.21%) |
Mar 31, 2017 | 58.81 | 59.57 | 58.19 | 58.73 | 795,503 | -0.17(-0.28%) |
Mar 30, 2017 | 57.43 | 59.40 | 57.43 | 58.90 | 569,876 | +1.55(+2.70%) |
Mar 29, 2017 | 57.31 | 57.43 | 56.65 | 57.35 | 897,861 | -0.08(-0.15%) |
Mar 28, 2017 | 57.77 | 57.89 | 57.39 | 57.43 | 468,262 | -0.46(-0.80%) |
Mar 27, 2017 | 57.89 | 58.40 | 57.18 | 57.89 | 434,213 | -0.54(-0.93%) |
Mar 24, 2017 | 58.44 | 59.48 | 58.06 | 58.44 | 544,021 | +0.08(+0.14%) |
Mar 23, 2017 | 57.06 | 58.56 | 56.89 | 58.35 | 577,790 | +1.09(+1.90%) |
Mar 22, 2017 | 55.84 | 57.27 | 55.84 | 57.27 | 519,161 | +1.30(+2.32%) |
Mar 21, 2017 | 57.39 | 58.10 | 55.93 | 55.97 | 421,507 | -1.09(-1.91%) |
Mar 20, 2017 | 56.97 | 57.56 | 56.60 | 57.06 | 488,760 | -0.08(-0.15%) |
Mar 17, 2017 | 57.39 | 57.52 | 56.64 | 57.14 | 881,542 | -0.46(-0.80%) |
Mar 16, 2017 | 58.14 | 58.44 | 57.27 | 57.60 | 439,046 | -0.42(-0.72%) |
Mar 15, 2017 | 58.61 | 59.02 | 57.77 | 58.02 | 520,023 | -0.71(-1.21%) |
Mar 14, 2017 | 57.89 | 58.84 | 57.48 | 58.73 | 469,475 | +0.33(+0.57%) |
Mar 13, 2017 | 58.48 | 59.40 | 58.31 | 58.40 | 412,353 | -0.21(-0.36%) |
Mar 10, 2017 | 59.78 | 59.78 | 57.98 | 58.61 | 589,353 | -0.84(-1.41%) |
Mar 09, 2017 | 60.32 | 60.53 | 59.15 | 59.44 | 786,874 | -0.67(-1.11%) |
Mar 08, 2017 | 61.41 | 61.83 | 60.11 | 60.11 | 348,339 | -1.05(-1.71%) |
Mar 07, 2017 | 61.12 | 61.87 | 60.32 | 61.16 | 679,416 | -0.04(-0.07%) |
Mar 06, 2017 | 60.28 | 61.70 | 58.86 | 61.20 | 1,064,866 | +0.67(+1.11%) |
Mar 03, 2017 | 59.19 | 60.66 | 58.81 | 60.53 | 479,124 | +1.26(+2.12%) |
Mar 02, 2017 | 61.45 | 61.45 | 59.15 | 59.28 | 481,385 | -1.97(-3.21%) |
Mar 01, 2017 | 58.56 | 61.79 | 58.06 | 61.24 | 1,627,303 | +3.52(+6.09%) |
Feb 28, 2017 | 57.94 | 58.65 | 56.43 | 57.73 | 1,118,347 | -1.05(-1.78%) |
Feb 27, 2017 | 58.31 | 58.90 | 57.77 | 58.77 | 1,431,577 | +0.38(+0.65%) |
Feb 24, 2017 | 57.81 | 58.44 | 57.68 | 58.40 | 588,346 | +0.21(+0.36%) |
Feb 23, 2017 | 57.68 | 58.27 | 57.12 | 58.19 | 874,634 | +0.84(+1.46%) |
Feb 22, 2017 | 56.05 | 58.23 | 55.97 | 57.35 | 864,208 | +0.96(+1.71%) |
Feb 21, 2017 | 56.97 | 57.85 | 56.18 | 56.39 | 561,033 | -0.38(-0.66%) |
Feb 17, 2017 | 56.76 | 56.76 | 56.76 | 0 | -0.21(-0.37%) | |
Feb 16, 2017 | 57.35 | 57.39 | 56.64 | 56.97 | 500,546 | -0.38(-0.66%) |
Feb 15, 2017 | 56.85 | 57.56 | 55.68 | 57.35 | 468,504 | +0.29(+0.51%) |
Feb 14, 2017 | 56.93 | 57.22 | 56.64 | 57.06 | 643,950 | +0.04(+0.07%) |
Feb 13, 2017 | 56.81 | 57.18 | 56.34 | 57.01 | 552,576 | +0.46(+0.81%) |
Feb 10, 2017 | 55.51 | 56.76 | 55.17 | 56.55 | 498,015 | +1.09(+1.96%) |
Feb 09, 2017 | 54.34 | 55.97 | 54.29 | 55.47 | 452,274 | +1.38(+2.55%) |
Feb 08, 2017 | 54.17 | 55.21 | 53.67 | 54.08 | 476,032 | -0.13(-0.23%) |
Feb 07, 2017 | 54.79 | 54.79 | 53.96 | 54.21 | 441,734 | -0.42(-0.76%) |
Feb 06, 2017 | 54.79 | 55.33 | 54.17 | 54.63 | 456,689 | -0.42(-0.76%) |
Feb 03, 2017 | 55.29 | 55.71 | 54.79 | 55.04 | 431,201 | +0.04(+0.08%) |
Feb 02, 2017 | 56.00 | 56.17 | 54.96 | 55.00 | 616,017 | -1.17(-2.08%) |