Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.58 | 60.58 | 60.58 | 60.58 | 684 | -0.11(-0.18%) |
Apr 27, 2017 | 60.55 | 60.69 | 60.40 | 60.69 | 3,451 | +1.96(+3.34%) |
Apr 26, 2017 | 58.92 | 58.92 | 58.65 | 58.73 | 3,089 | +0.20(+0.34%) |
Apr 25, 2017 | 58.53 | 58.53 | 58.53 | 58.53 | 942 | -0.06(-0.10%) |
Apr 24, 2017 | 58.77 | 58.81 | 58.42 | 58.59 | 1,934 | +0.55(+0.95%) |
Apr 21, 2017 | 57.69 | 58.11 | 57.69 | 58.04 | 2,245 | -0.60(-1.02%) |
Apr 20, 2017 | 58.47 | 58.71 | 58.47 | 58.64 | 1,767 | -0.15(-0.26%) |
Apr 19, 2017 | 59.09 | 59.09 | 58.79 | 58.79 | 1,244 | +0.52(+0.89%) |
Apr 18, 2017 | 56.82 | 58.27 | 56.82 | 58.27 | 2,473 | +2.13(+3.79%) |
Apr 17, 2017 | 55.08 | 56.14 | 55.08 | 56.14 | 6,838 | +0.45(+0.81%) |
Apr 13, 2017 | 55.70 | 56.01 | 55.69 | 55.69 | 1,324 | +0.47(+0.85%) |
Apr 12, 2017 | 54.82 | 55.65 | 54.76 | 55.22 | 4,587 | -0.39(-0.70%) |
Apr 11, 2017 | 55.55 | 55.61 | 55.55 | 55.61 | 1,618 | +0.80(+1.46%) |
Apr 10, 2017 | 54.32 | 54.81 | 54.32 | 54.81 | 2,033 | +0.68(+1.26%) |
Apr 07, 2017 | 53.27 | 54.16 | 53.27 | 54.13 | 1,313 | +0.18(+0.33%) |
Apr 06, 2017 | 53.25 | 53.95 | 53.21 | 53.95 | 1,616 | +1.47(+2.80%) |
Apr 05, 2017 | 52.27 | 52.90 | 52.27 | 52.48 | 1,310 | -0.19(-0.36%) |
Apr 04, 2017 | 52.48 | 52.67 | 52.48 | 52.67 | 1,834 | +0.30(+0.57%) |
Apr 03, 2017 | 52.47 | 52.47 | 52.30 | 52.37 | 1,343 | -0.61(-1.14%) |
Mar 31, 2017 | 51.89 | 53.40 | 51.89 | 52.98 | 1,412 | -0.37(-0.68%) |
Mar 30, 2017 | 52.95 | 53.34 | 52.43 | 53.34 | 1,084 | +1.25(+2.40%) |
Mar 29, 2017 | 51.13 | 53.16 | 51.13 | 52.09 | 8,214 | -0.50(-0.96%) |
Mar 28, 2017 | 52.94 | 52.94 | 52.49 | 52.59 | 2,399 | -0.27(-0.50%) |
Mar 27, 2017 | 52.57 | 52.86 | 52.57 | 52.86 | 719 | -0.06(-0.11%) |
Mar 23, 2017 | 52.92 | 52.92 | 52.92 | 617 | +0.38(+0.72%) | |
Mar 22, 2017 | 52.74 | 52.74 | 52.54 | 52.54 | 1,338 | +0.11(+0.21%) |
Mar 21, 2017 | 52.91 | 52.91 | 52.43 | 52.43 | 1,156 | +0.29(+0.56%) |
Mar 20, 2017 | 52.77 | 52.77 | 52.14 | 52.14 | 1,079 | -0.36(-0.69%) |
Mar 17, 2017 | 52.54 | 52.61 | 52.31 | 52.50 | 2,804 | +0.69(+1.33%) |
Mar 16, 2017 | 51.56 | 52.17 | 51.56 | 51.81 | 2,754 | +1.07(+2.11%) |
Mar 15, 2017 | 51.23 | 51.23 | 50.69 | 50.74 | 11,846 | -0.52(-1.01%) |
Mar 14, 2017 | 51.26 | 51.38 | 51.21 | 51.26 | 2,449 | -0.80(-1.54%) |
Mar 13, 2017 | 52.97 | 52.97 | 52.06 | 52.06 | 5,874 | +0.46(+0.89%) |
Mar 10, 2017 | 51.67 | 51.72 | 51.60 | 51.60 | 3,924 | -0.37(-0.71%) |
Mar 09, 2017 | 51.11 | 52.00 | 51.11 | 51.97 | 12,602 | +0.56(+1.09%) |
Mar 08, 2017 | 51.66 | 51.66 | 51.19 | 51.41 | 4,039 | -0.15(-0.29%) |
Mar 07, 2017 | 51.56 | 51.56 | 51.56 | 51.56 | 852 | -0.42(-0.81%) |
Mar 06, 2017 | 52.10 | 52.10 | 51.97 | 51.98 | 4,129 | +0.52(+1.00%) |
Mar 03, 2017 | 51.30 | 51.81 | 51.30 | 51.46 | 10,099 | -0.57(-1.10%) |
Mar 02, 2017 | 52.24 | 52.24 | 51.96 | 52.03 | 1,878 | -1.54(-2.87%) |
Mar 01, 2017 | 53.37 | 53.57 | 53.37 | 53.57 | 1,393 | +2.09(+4.06%) |
Feb 28, 2017 | 51.69 | 51.69 | 51.39 | 51.48 | 2,347 | +0.18(+0.35%) |
Feb 27, 2017 | 50.65 | 51.31 | 50.65 | 51.30 | 2,366 | +0.40(+0.79%) |
Feb 24, 2017 | 50.62 | 51.10 | 50.62 | 50.90 | 2,727 | -0.22(-0.42%) |
Feb 23, 2017 | 50.69 | 51.26 | 50.69 | 51.12 | 2,125 | +0.32(+0.62%) |
Feb 22, 2017 | 51.08 | 51.08 | 50.78 | 50.80 | 1,307 | -0.57(-1.11%) |
Feb 21, 2017 | 51.21 | 51.37 | 51.21 | 51.37 | 1,156 | +0.78(+1.54%) |
Feb 17, 2017 | 50.59 | 50.59 | 50.59 | 0 | -0.89(-1.73%) | |
Feb 16, 2017 | 50.58 | 51.49 | 50.13 | 51.48 | 1,329 | +0.58(+1.15%) |
Feb 15, 2017 | 50.99 | 50.99 | 50.86 | 50.90 | 1,471 | -0.05(-0.11%) |
Feb 14, 2017 | 50.36 | 51.42 | 50.36 | 50.95 | 2,633 | +0.95(+1.90%) |
Feb 10, 2017 | 50.00 | 50.00 | 50.00 | 898 | -0.06(-0.12%) | |
Feb 09, 2017 | 50.38 | 50.42 | 50.06 | 50.06 | 1,026 | -0.64(-1.26%) |
Feb 08, 2017 | 50.60 | 51.17 | 50.60 | 50.70 | 2,216 | +1.38(+2.80%) |
Feb 07, 2017 | 49.50 | 49.94 | 49.24 | 49.32 | 4,531 | +0.57(+1.17%) |
Feb 06, 2017 | 48.60 | 49.39 | 48.59 | 48.75 | 5,351 | -0.80(-1.61%) |
Feb 03, 2017 | 49.77 | 49.77 | 49.54 | 49.55 | 1,786 | -0.23(-0.45%) |
Feb 02, 2017 | 49.03 | 49.97 | 49.03 | 49.77 | 1,555 | -0.04(-0.07%) |