Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.47 | 60.47 | 59.44 | 59.48 | 1,177,494 | -0.78(-1.30%) |
Apr 27, 2017 | 59.40 | 60.47 | 58.98 | 60.26 | 801,647 | +0.96(+1.61%) |
Apr 26, 2017 | 59.26 | 59.94 | 59.14 | 59.31 | 759,234 | +0.05(+0.08%) |
Apr 25, 2017 | 59.13 | 59.70 | 59.03 | 59.26 | 539,681 | +0.30(+0.50%) |
Apr 24, 2017 | 58.81 | 59.09 | 58.61 | 58.96 | 701,517 | +1.06(+1.82%) |
Apr 21, 2017 | 58.08 | 58.65 | 57.73 | 57.90 | 743,104 | -0.22(-0.38%) |
Apr 20, 2017 | 57.82 | 58.20 | 57.47 | 58.13 | 803,295 | +0.34(+0.59%) |
Apr 19, 2017 | 58.50 | 58.65 | 57.56 | 57.79 | 700,904 | -0.43(-0.74%) |
Apr 18, 2017 | 58.57 | 58.65 | 57.74 | 58.22 | 817,010 | -0.86(-1.45%) |
Apr 17, 2017 | 58.27 | 59.08 | 58.26 | 59.07 | 486,962 | +0.94(+1.62%) |
Apr 13, 2017 | 58.44 | 58.72 | 58.04 | 58.13 | 495,736 | -0.34(-0.58%) |
Apr 12, 2017 | 58.80 | 58.85 | 58.17 | 58.47 | 544,302 | -0.43(-0.73%) |
Apr 11, 2017 | 58.41 | 59.05 | 58.32 | 58.90 | 456,723 | +0.12(+0.21%) |
Apr 10, 2017 | 58.06 | 58.89 | 57.99 | 58.78 | 775,308 | +0.83(+1.42%) |
Apr 07, 2017 | 58.12 | 58.92 | 57.86 | 57.95 | 934,506 | -0.50(-0.86%) |
Apr 06, 2017 | 58.40 | 58.74 | 58.03 | 58.46 | 597,444 | +0.03(+0.06%) |
Apr 05, 2017 | 59.16 | 59.21 | 58.28 | 58.42 | 700,189 | -0.62(-1.05%) |
Apr 04, 2017 | 58.90 | 59.24 | 58.71 | 59.04 | 618,671 | -0.02(-0.03%) |
Apr 03, 2017 | 59.76 | 59.87 | 58.88 | 59.06 | 468,710 | -0.57(-0.95%) |
Mar 31, 2017 | 59.59 | 59.97 | 59.51 | 59.63 | 474,232 | -0.05(-0.08%) |
Mar 30, 2017 | 59.10 | 59.74 | 59.07 | 59.68 | 398,984 | +0.48(+0.81%) |
Mar 29, 2017 | 59.63 | 59.83 | 59.19 | 59.20 | 414,189 | -0.62(-1.03%) |
Mar 28, 2017 | 59.12 | 59.97 | 58.91 | 59.82 | 514,927 | +0.69(+1.17%) |
Mar 27, 2017 | 58.58 | 59.26 | 58.49 | 59.12 | 475,731 | -0.18(-0.31%) |
Mar 24, 2017 | 60.06 | 60.14 | 59.12 | 59.31 | 623,574 | -0.71(-1.18%) |
Mar 23, 2017 | 60.04 | 60.59 | 59.90 | 60.02 | 342,362 | -0.01(-0.01%) |
Mar 22, 2017 | 59.82 | 60.26 | 59.45 | 60.02 | 548,389 | -0.02(-0.04%) |
Mar 21, 2017 | 61.51 | 61.51 | 59.98 | 60.05 | 730,936 | -1.19(-1.94%) |
Mar 20, 2017 | 61.57 | 61.85 | 61.01 | 61.24 | 479,965 | -0.38(-0.62%) |
Mar 17, 2017 | 61.36 | 61.74 | 60.91 | 61.62 | 1,882,598 | +0.39(+0.64%) |
Mar 16, 2017 | 61.09 | 61.71 | 61.07 | 61.22 | 530,825 | -0.20(-0.33%) |
Mar 15, 2017 | 60.92 | 61.54 | 60.52 | 61.43 | 729,970 | +0.70(+1.15%) |
Mar 14, 2017 | 60.30 | 61.05 | 60.27 | 60.73 | 523,636 | +0.16(+0.26%) |
Mar 13, 2017 | 60.50 | 60.61 | 60.29 | 60.57 | 497,641 | -0.05(-0.08%) |
Mar 10, 2017 | 60.44 | 60.66 | 60.05 | 60.62 | 578,248 | +0.45(+0.75%) |
Mar 09, 2017 | 59.87 | 60.31 | 59.80 | 60.17 | 527,542 | +0.54(+0.91%) |
Mar 08, 2017 | 60.06 | 60.44 | 59.63 | 59.63 | 564,954 | -0.34(-0.56%) |
Mar 07, 2017 | 59.57 | 60.18 | 59.57 | 59.97 | 493,746 | -0.01(-0.01%) |
Mar 06, 2017 | 60.52 | 60.64 | 59.94 | 59.98 | 613,028 | -0.64(-1.06%) |
Mar 03, 2017 | 60.72 | 60.94 | 60.35 | 60.62 | 713,454 | -0.27(-0.45%) |
Mar 02, 2017 | 61.62 | 61.75 | 60.87 | 60.89 | 594,206 | -0.70(-1.13%) |
Mar 01, 2017 | 60.72 | 61.66 | 60.72 | 61.59 | 728,784 | +1.79(+3.00%) |
Feb 28, 2017 | 59.88 | 60.05 | 59.54 | 59.80 | 752,286 | -0.08(-0.14%) |
Feb 27, 2017 | 60.35 | 60.45 | 59.70 | 59.88 | 401,199 | -0.35(-0.59%) |
Feb 24, 2017 | 59.97 | 60.26 | 59.76 | 60.23 | 388,855 | +0.12(+0.20%) |
Feb 23, 2017 | 59.77 | 60.19 | 59.62 | 60.11 | 498,539 | +0.34(+0.56%) |
Feb 22, 2017 | 59.62 | 59.98 | 59.49 | 59.77 | 485,252 | +0.07(+0.11%) |
Feb 21, 2017 | 59.76 | 59.83 | 59.30 | 59.71 | 542,035 | +0.15(+0.25%) |
Feb 17, 2017 | 59.56 | 59.56 | 59.56 | 0 | -0.34(-0.57%) | |
Feb 16, 2017 | 59.69 | 59.91 | 59.47 | 59.90 | 429,255 | +0.22(+0.37%) |
Feb 15, 2017 | 59.16 | 59.71 | 59.05 | 59.68 | 557,360 | +0.35(+0.59%) |
Feb 14, 2017 | 58.88 | 59.43 | 58.87 | 59.33 | 560,325 | +0.52(+0.89%) |
Feb 13, 2017 | 58.45 | 59.02 | 58.25 | 58.80 | 651,035 | +0.57(+0.97%) |
Feb 10, 2017 | 57.58 | 58.35 | 57.54 | 58.24 | 673,308 | +0.66(+1.15%) |
Feb 09, 2017 | 57.52 | 57.65 | 55.93 | 57.58 | 911,362 | -0.07(-0.13%) |
Feb 08, 2017 | 57.79 | 58.03 | 57.53 | 57.65 | 695,133 | -0.07(-0.13%) |
Feb 07, 2017 | 57.98 | 58.25 | 57.41 | 57.72 | 660,371 | -0.30(-0.51%) |
Feb 06, 2017 | 58.35 | 58.48 | 57.96 | 58.02 | 550,920 | -0.52(-0.90%) |
Feb 03, 2017 | 58.58 | 58.84 | 58.06 | 58.54 | 744,397 | +0.64(+1.10%) |
Feb 02, 2017 | 56.94 | 57.94 | 56.94 | 57.90 | 572,028 | +0.48(+0.84%) |