Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 57.09 | 23 | -0.64(-1.11%) | |||
Apr 26, 2017 | 57.51 | 57.72 | 57.51 | 57.72 | 900 | -0.07(-0.11%) |
Apr 25, 2017 | 57.34 | 57.79 | 57.34 | 57.79 | 583 | +0.59(+1.03%) |
Apr 24, 2017 | 57.20 | 57.20 | 57.20 | 57.20 | 1,096 | +0.61(+1.08%) |
Apr 21, 2017 | 56.36 | 57.03 | 56.36 | 56.59 | 12,710 | +0.15(+0.27%) |
Apr 20, 2017 | 56.27 | 56.45 | 56.27 | 56.44 | 1,503 | +0.11(+0.19%) |
Apr 18, 2017 | 56.33 | 138 | -0.59(-1.04%) | |||
Apr 17, 2017 | 56.86 | 56.92 | 56.86 | 56.92 | 1,026 | +0.00(+0.00%) |
Apr 13, 2017 | 56.92 | 56.92 | 56.89 | 56.92 | 1,063 | +0.04(+0.08%) |
Apr 12, 2017 | 56.79 | 56.89 | 56.74 | 56.88 | 1,221 | +0.05(+0.09%) |
Apr 11, 2017 | 56.82 | 56.82 | 56.82 | 56.82 | 232 | -0.12(-0.20%) |
Apr 10, 2017 | 57.05 | 57.05 | 56.94 | 56.94 | 483 | -0.22(-0.39%) |
Apr 07, 2017 | 57.38 | 57.38 | 57.16 | 57.16 | 316 | -0.08(-0.14%) |
Apr 06, 2017 | 57.05 | 57.24 | 56.99 | 57.24 | 4,243 | -0.27(-0.47%) |
Apr 05, 2017 | 57.73 | 57.73 | 57.46 | 57.51 | 404 | +0.15(+0.27%) |
Apr 04, 2017 | 57.35 | 57.35 | 57.35 | 57.35 | 1,181 | +0.18(+0.32%) |
Apr 03, 2017 | 57.53 | 57.53 | 57.14 | 57.17 | 2,548 | -0.46(-0.80%) |
Mar 30, 2017 | 57.63 | 114 | +0.06(+0.10%) | |||
Mar 29, 2017 | 57.60 | 57.60 | 57.57 | 57.57 | 966 | -0.00(-0.00%) |
Mar 28, 2017 | 57.62 | 57.62 | 57.57 | 57.58 | 629 | +0.41(+0.72%) |
Mar 27, 2017 | 56.77 | 57.16 | 56.77 | 57.16 | 638 | -0.03(-0.05%) |
Mar 24, 2017 | 57.19 | 57.19 | 57.19 | 57.19 | 124 | +0.20(+0.34%) |
Mar 23, 2017 | 56.59 | 57.25 | 56.59 | 56.99 | 2,777 | -0.21(-0.36%) |
Mar 22, 2017 | 57.03 | 57.21 | 57.03 | 57.20 | 4,993 | +0.12(+0.22%) |
Mar 21, 2017 | 57.70 | 57.70 | 57.08 | 57.08 | 1,164 | -0.52(-0.90%) |
Mar 20, 2017 | 57.09 | 57.59 | 57.09 | 57.59 | 1,434 | +0.56(+0.99%) |
Mar 17, 2017 | 56.99 | 57.08 | 56.99 | 57.03 | 487 | +0.05(+0.10%) |
Mar 16, 2017 | 57.04 | 57.04 | 56.93 | 56.98 | 2,283 | +0.99(+1.77%) |
Mar 15, 2017 | 55.92 | 55.98 | 55.92 | 55.98 | 827 | +0.38(+0.68%) |
Mar 14, 2017 | 55.65 | 55.65 | 55.60 | 55.60 | 406 | +0.02(+0.03%) |
Mar 13, 2017 | 55.76 | 55.76 | 55.55 | 55.59 | 3,820 | +0.79(+1.43%) |
Mar 09, 2017 | 54.80 | 38 | -0.50(-0.90%) | |||
Mar 08, 2017 | 55.40 | 55.40 | 55.25 | 55.30 | 1,153 | -0.14(-0.26%) |
Mar 07, 2017 | 55.43 | 55.52 | 55.40 | 55.44 | 9,806 | +0.23(+0.42%) |
Mar 06, 2017 | 55.13 | 55.26 | 55.13 | 55.21 | 4,633 | +0.07(+0.13%) |
Mar 03, 2017 | 55.28 | 55.28 | 55.14 | 55.14 | 397 | -0.15(-0.28%) |
Mar 02, 2017 | 55.51 | 55.51 | 55.29 | 55.29 | 953 | -0.70(-1.25%) |
Mar 01, 2017 | 55.69 | 55.99 | 55.69 | 55.99 | 800 | +0.54(+0.97%) |
Feb 28, 2017 | 55.53 | 55.53 | 55.45 | 55.45 | 1,619 | -0.05(-0.10%) |
Feb 27, 2017 | 55.62 | 55.62 | 55.51 | 55.51 | 2,709 | -0.18(-0.33%) |
Feb 24, 2017 | 55.71 | 55.78 | 55.65 | 55.69 | 806 | -0.46(-0.82%) |
Feb 23, 2017 | 56.05 | 56.23 | 56.05 | 56.15 | 5,149 | +0.10(+0.17%) |
Feb 22, 2017 | 56.09 | 56.09 | 56.02 | 56.05 | 1,665 | +0.12(+0.21%) |
Feb 21, 2017 | 55.76 | 55.93 | 55.76 | 55.93 | 2,178 | +0.44(+0.79%) |
Feb 17, 2017 | 55.50 | 55.50 | 55.50 | 0 | -0.29(-0.53%) | |
Feb 16, 2017 | 55.71 | 55.87 | 55.71 | 55.79 | 3,421 | -0.26(-0.47%) |
Feb 15, 2017 | 55.46 | 56.05 | 55.46 | 56.05 | 35,396 | +0.86(+1.55%) |
Feb 14, 2017 | 55.43 | 55.43 | 55.14 | 55.20 | 14,494 | -0.38(-0.69%) |
Feb 13, 2017 | 55.51 | 55.58 | 55.51 | 55.58 | 714 | +0.23(+0.42%) |
Feb 10, 2017 | 55.07 | 55.34 | 55.06 | 55.34 | 1,638 | +0.45(+0.81%) |
Feb 09, 2017 | 54.90 | 54.90 | 54.90 | 54.90 | 309 | +0.26(+0.47%) |
Feb 08, 2017 | 54.64 | 54.65 | 54.64 | 54.64 | 770 | +0.26(+0.48%) |
Feb 07, 2017 | 54.59 | 54.59 | 54.21 | 54.38 | 1,844 | -0.10(-0.18%) |
Feb 06, 2017 | 54.55 | 54.55 | 54.47 | 54.48 | 4,734 | -0.26(-0.47%) |
Feb 03, 2017 | 54.67 | 54.74 | 54.65 | 54.74 | 931 | +0.36(+0.66%) |
Feb 02, 2017 | 54.47 | 54.47 | 54.38 | 54.38 | 256 | +0.03(+0.05%) |