Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.59 | 58.59 | 57.71 | 57.75 | 903,108 | -0.84(-1.43%) |
Apr 27, 2017 | 58.63 | 58.84 | 57.75 | 58.59 | 361,303 | +0.08(+0.14%) |
Apr 26, 2017 | 57.71 | 58.84 | 57.50 | 58.50 | 701,344 | +0.84(+1.45%) |
Apr 25, 2017 | 57.88 | 58.40 | 57.58 | 57.67 | 793,736 | +0.25(+0.44%) |
Apr 24, 2017 | 58.63 | 58.67 | 56.87 | 57.42 | 769,501 | -0.42(-0.72%) |
Apr 21, 2017 | 57.67 | 58.09 | 57.00 | 57.83 | 642,573 | +0.25(+0.44%) |
Apr 20, 2017 | 58.50 | 58.84 | 57.37 | 57.58 | 551,649 | -0.46(-0.79%) |
Apr 19, 2017 | 56.45 | 58.38 | 56.45 | 58.04 | 922,832 | +2.05(+3.66%) |
Apr 18, 2017 | 55.41 | 56.16 | 55.03 | 55.99 | 241,097 | +0.38(+0.68%) |
Apr 17, 2017 | 55.41 | 55.87 | 54.95 | 55.62 | 304,460 | +0.38(+0.68%) |
Apr 13, 2017 | 55.95 | 55.99 | 54.75 | 55.24 | 500,179 | -0.88(-1.57%) |
Apr 12, 2017 | 56.79 | 57.25 | 55.99 | 56.12 | 518,617 | -0.80(-1.40%) |
Apr 11, 2017 | 56.75 | 57.52 | 56.45 | 56.91 | 375,788 | -0.17(-0.29%) |
Apr 10, 2017 | 57.67 | 58.25 | 56.96 | 57.08 | 328,597 | -0.50(-0.87%) |
Apr 07, 2017 | 57.58 | 57.96 | 57.19 | 57.58 | 408,175 | -0.42(-0.72%) |
Apr 06, 2017 | 57.00 | 58.17 | 56.54 | 58.00 | 535,370 | +0.96(+1.69%) |
Apr 05, 2017 | 58.13 | 58.29 | 56.96 | 57.04 | 371,834 | -0.84(-1.45%) |
Apr 04, 2017 | 57.83 | 58.42 | 57.42 | 57.88 | 269,705 | -0.13(-0.22%) |
Apr 03, 2017 | 58.71 | 58.75 | 57.21 | 58.00 | 429,024 | -0.71(-1.21%) |
Mar 31, 2017 | 58.80 | 59.55 | 58.17 | 58.71 | 795,747 | -0.17(-0.28%) |
Mar 30, 2017 | 57.42 | 59.38 | 57.42 | 58.88 | 570,051 | +1.55(+2.70%) |
Mar 29, 2017 | 57.29 | 57.42 | 56.63 | 57.33 | 898,137 | -0.08(-0.15%) |
Mar 28, 2017 | 57.75 | 57.88 | 57.37 | 57.42 | 468,406 | -0.46(-0.80%) |
Mar 27, 2017 | 57.88 | 58.38 | 57.16 | 57.88 | 434,347 | -0.54(-0.93%) |
Mar 24, 2017 | 58.42 | 59.47 | 58.04 | 58.42 | 544,188 | +0.08(+0.14%) |
Mar 23, 2017 | 57.04 | 58.55 | 56.87 | 58.34 | 577,968 | +1.09(+1.90%) |
Mar 22, 2017 | 55.83 | 57.25 | 55.83 | 57.25 | 519,321 | +1.30(+2.32%) |
Mar 21, 2017 | 57.37 | 58.09 | 55.91 | 55.95 | 421,637 | -1.09(-1.91%) |
Mar 20, 2017 | 56.96 | 57.54 | 56.58 | 57.04 | 488,910 | -0.08(-0.15%) |
Mar 17, 2017 | 57.37 | 57.50 | 56.62 | 57.12 | 881,813 | -0.46(-0.80%) |
Mar 16, 2017 | 58.13 | 58.42 | 57.25 | 57.58 | 439,181 | -0.42(-0.72%) |
Mar 15, 2017 | 58.59 | 59.01 | 57.75 | 58.00 | 520,183 | -0.71(-1.21%) |
Mar 14, 2017 | 57.88 | 58.82 | 57.46 | 58.71 | 469,620 | +0.33(+0.57%) |
Mar 13, 2017 | 58.46 | 59.38 | 58.29 | 58.38 | 412,480 | -0.21(-0.36%) |
Mar 10, 2017 | 59.76 | 59.76 | 57.96 | 58.59 | 589,535 | -0.84(-1.41%) |
Mar 09, 2017 | 60.30 | 60.51 | 59.13 | 59.42 | 787,116 | -0.67(-1.11%) |
Mar 08, 2017 | 61.39 | 61.81 | 60.09 | 60.09 | 348,446 | -1.05(-1.71%) |
Mar 07, 2017 | 61.10 | 61.85 | 60.30 | 61.14 | 679,625 | -0.04(-0.07%) |
Mar 06, 2017 | 60.26 | 61.68 | 58.84 | 61.18 | 1,065,194 | +0.67(+1.11%) |
Mar 03, 2017 | 59.17 | 60.64 | 58.80 | 60.51 | 479,271 | +1.26(+2.12%) |
Mar 02, 2017 | 61.43 | 61.43 | 59.13 | 59.26 | 481,533 | -1.97(-3.21%) |
Mar 01, 2017 | 58.55 | 61.77 | 58.04 | 61.22 | 1,627,804 | +3.52(+6.09%) |
Feb 28, 2017 | 57.92 | 58.63 | 56.41 | 57.71 | 1,118,691 | -1.05(-1.78%) |
Feb 27, 2017 | 58.29 | 58.88 | 57.75 | 58.75 | 1,432,017 | +0.38(+0.65%) |
Feb 24, 2017 | 57.79 | 58.42 | 57.67 | 58.38 | 588,527 | +0.21(+0.36%) |
Feb 23, 2017 | 57.67 | 58.25 | 57.10 | 58.17 | 874,903 | +0.84(+1.46%) |
Feb 22, 2017 | 56.03 | 58.21 | 55.95 | 57.33 | 864,473 | +0.96(+1.71%) |
Feb 21, 2017 | 56.96 | 57.83 | 56.16 | 56.37 | 561,206 | -0.38(-0.66%) |
Feb 17, 2017 | 56.75 | 56.75 | 56.75 | 0 | -0.21(-0.37%) | |
Feb 16, 2017 | 57.33 | 57.37 | 56.62 | 56.96 | 500,700 | -0.38(-0.66%) |
Feb 15, 2017 | 56.83 | 57.54 | 55.66 | 57.33 | 468,649 | +0.29(+0.51%) |
Feb 14, 2017 | 56.91 | 57.21 | 56.62 | 57.04 | 644,148 | +0.04(+0.07%) |
Feb 13, 2017 | 56.79 | 57.16 | 56.33 | 57.00 | 552,746 | +0.46(+0.81%) |
Feb 10, 2017 | 55.49 | 56.75 | 55.16 | 56.54 | 498,168 | +1.09(+1.96%) |
Feb 09, 2017 | 54.32 | 55.95 | 54.28 | 55.45 | 452,414 | +1.38(+2.55%) |
Feb 08, 2017 | 54.15 | 55.20 | 53.65 | 54.07 | 476,178 | -0.13(-0.23%) |
Feb 07, 2017 | 54.78 | 54.78 | 53.94 | 54.19 | 441,870 | -0.42(-0.76%) |
Feb 06, 2017 | 54.78 | 55.32 | 54.15 | 54.61 | 456,830 | -0.42(-0.76%) |
Feb 03, 2017 | 55.28 | 55.69 | 54.78 | 55.03 | 431,334 | +0.04(+0.08%) |
Feb 02, 2017 | 55.98 | 56.15 | 54.94 | 54.98 | 616,207 | -1.17(-2.08%) |