Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.48 | 1,347,084 | -1.06(-1.84%) |
Apr 27, 2017 | 58.42 | 58.51 | 57.22 | 57.54 | 1,286,700 | -1.03(-1.77%) |
Apr 26, 2017 | 59.03 | 59.41 | 58.49 | 58.57 | 949,230 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.42 | 58.79 | 59.29 | 597,452 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,838 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.03 | 57.82 | 58.34 | 841,087 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.50 | 58.29 | 58.82 | 976,012 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.33 | 57.08 | 57.97 | 2,004,910 | +1.43(+2.54%) |
Apr 18, 2017 | 56.69 | 57.40 | 56.00 | 56.54 | 1,434,050 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.68 | 57.03 | 908,585 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,544 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.91 | 59.11 | 1,340,109 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,821 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.57 | 60.41 | 61.06 | 627,523 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.96 | 1,174,292 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.12 | 60.39 | 710,969 | +1.12(+1.90%) |
Apr 05, 2017 | 60.50 | 61.24 | 59.21 | 59.26 | 1,011,360 | -0.72(-1.20%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,253 | +0.52(+0.87%) |
Apr 03, 2017 | 60.11 | 60.31 | 58.74 | 59.46 | 489,140 | -0.46(-0.77%) |
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,938 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,008 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.52 | 598,152 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,855 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.55 | 56.92 | 58.28 | 881,727 | -0.36(-0.62%) |
Mar 24, 2017 | 59.32 | 59.50 | 58.30 | 58.65 | 738,429 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.72 | 58.14 | 59.19 | 648,604 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.14 | 58.17 | 58.79 | 756,627 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,299 | -1.80(-2.96%) |
Mar 20, 2017 | 60.78 | 60.88 | 59.70 | 60.68 | 601,968 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.77 | 60.77 | 60.98 | 870,197 | +0.06(+0.10%) |
Mar 16, 2017 | 61.06 | 61.13 | 60.41 | 60.91 | 948,347 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.67 | 1,042,249 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,800 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.53 | 59.40 | 751,750 | +1.01(+1.72%) |
Mar 10, 2017 | 58.81 | 58.92 | 57.83 | 58.39 | 1,046,820 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.83 | 57.40 | 58.21 | 1,078,028 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,113 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.94 | 59.74 | 1,100,624 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.79 | 59.06 | 59.42 | 1,216,328 | -0.24(-0.41%) |
Mar 03, 2017 | 59.81 | 59.96 | 59.14 | 59.66 | 779,761 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.21 | 59.28 | 59.32 | 1,148,391 | -0.73(-1.21%) |
Mar 01, 2017 | 58.22 | 60.41 | 58.16 | 60.04 | 930,599 | +2.49(+4.34%) |
Feb 28, 2017 | 57.68 | 58.19 | 57.15 | 57.55 | 746,572 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.28 | 57.92 | 712,742 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,454 | +0.36(+0.63%) |
Feb 23, 2017 | 59.62 | 59.62 | 57.22 | 57.35 | 1,245,284 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.82 | 58.28 | 58.39 | 1,018,133 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,570 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.61 | 56.67 | 1,570,701 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.41 | 57.52 | 58.02 | 973,985 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.74 | 58.10 | 589,052 | -0.18(-0.31%) |
Feb 13, 2017 | 57.75 | 58.60 | 57.75 | 58.28 | 533,158 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.12 | 57.22 | 57.51 | 833,342 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.34 | 56.36 | 57.19 | 739,037 | +1.12(+2.00%) |
Feb 08, 2017 | 55.94 | 56.14 | 55.37 | 56.07 | 668,654 | +0.17(+0.31%) |
Feb 07, 2017 | 56.80 | 57.88 | 55.82 | 55.90 | 1,003,795 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.08 | 57.40 | 705,425 | -0.10(-0.17%) |
Feb 03, 2017 | 57.45 | 58.04 | 57.21 | 57.50 | 827,689 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.03 | 56.91 | 57.29 | 654,474 | -0.66(-1.14%) |