Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.81 | 58.37 | 56.91 | 57.97 | 169,042 | +0.13(+0.22%) |
Apr 27, 2017 | 57.24 | 58.45 | 56.31 | 57.84 | 132,387 | +0.60(+1.05%) |
Apr 26, 2017 | 56.93 | 58.00 | 56.52 | 57.24 | 198,536 | +0.32(+0.56%) |
Apr 25, 2017 | 55.00 | 57.19 | 54.68 | 56.92 | 262,118 | +2.08(+3.79%) |
Apr 24, 2017 | 53.50 | 55.02 | 53.02 | 54.84 | 139,212 | +2.34(+4.46%) |
Apr 21, 2017 | 54.17 | 54.17 | 52.00 | 52.50 | 163,033 | -1.62(-2.99%) |
Apr 20, 2017 | 53.20 | 54.43 | 53.20 | 54.12 | 114,095 | +1.17(+2.21%) |
Apr 19, 2017 | 53.37 | 54.48 | 52.60 | 52.95 | 157,179 | -0.02(-0.04%) |
Apr 18, 2017 | 53.59 | 54.00 | 52.06 | 52.97 | 119,563 | -0.74(-1.38%) |
Apr 17, 2017 | 52.06 | 54.13 | 51.71 | 53.71 | 159,722 | +1.62(+3.11%) |
Apr 13, 2017 | 49.89 | 52.50 | 49.77 | 52.09 | 240,878 | +2.08(+4.16%) |
Apr 12, 2017 | 49.76 | 50.35 | 49.02 | 50.01 | 132,845 | +0.35(+0.70%) |
Apr 11, 2017 | 50.02 | 50.77 | 48.26 | 49.66 | 233,591 | -0.51(-1.02%) |
Apr 10, 2017 | 51.24 | 51.46 | 50.00 | 50.17 | 142,622 | -0.95(-1.86%) |
Apr 07, 2017 | 51.36 | 51.60 | 50.31 | 51.12 | 240,652 | -0.37(-0.72%) |
Apr 06, 2017 | 51.34 | 52.05 | 50.25 | 51.49 | 356,884 | +0.41(+0.79%) |
Apr 05, 2017 | 52.15 | 52.50 | 50.19 | 51.09 | 332,402 | -0.80(-1.53%) |
Apr 04, 2017 | 52.04 | 53.00 | 51.31 | 51.88 | 186,776 | -0.47(-0.90%) |
Apr 03, 2017 | 53.67 | 54.20 | 51.96 | 52.35 | 283,384 | -0.99(-1.86%) |
Mar 31, 2017 | 53.85 | 53.98 | 52.95 | 53.34 | 160,969 | -0.54(-1.00%) |
Mar 30, 2017 | 54.30 | 54.55 | 52.75 | 53.88 | 212,647 | +0.37(+0.69%) |
Mar 29, 2017 | 53.10 | 54.51 | 52.33 | 53.51 | 225,463 | +0.74(+1.40%) |
Mar 28, 2017 | 53.18 | 53.46 | 52.34 | 52.77 | 121,874 | -0.42(-0.79%) |
Mar 27, 2017 | 52.29 | 54.07 | 51.50 | 53.19 | 238,998 | +0.22(+0.42%) |
Mar 24, 2017 | 52.71 | 53.43 | 52.21 | 52.97 | 182,928 | +0.56(+1.07%) |
Mar 23, 2017 | 52.77 | 54.17 | 52.17 | 52.41 | 178,787 | -0.41(-0.78%) |
Mar 22, 2017 | 52.84 | 53.63 | 51.73 | 52.82 | 298,662 | +0.15(+0.28%) |
Mar 21, 2017 | 58.41 | 59.22 | 52.55 | 52.67 | 447,988 | -5.37(-9.25%) |
Mar 20, 2017 | 57.93 | 58.36 | 57.31 | 58.04 | 147,001 | +0.11(+0.19%) |
Mar 17, 2017 | 58.53 | 59.32 | 57.75 | 57.93 | 481,154 | -0.32(-0.55%) |
Mar 16, 2017 | 59.42 | 59.76 | 57.77 | 58.25 | 150,012 | -1.25(-2.10%) |
Mar 15, 2017 | 59.15 | 59.99 | 58.05 | 59.50 | 334,012 | +0.59(+1.00%) |
Mar 14, 2017 | 57.72 | 59.08 | 56.83 | 58.91 | 299,362 | +0.83(+1.43%) |
Mar 13, 2017 | 57.47 | 58.74 | 56.22 | 58.08 | 227,591 | +0.45(+0.78%) |
Mar 10, 2017 | 57.51 | 58.18 | 55.09 | 57.63 | 340,288 | +0.75(+1.32%) |
Mar 09, 2017 | 58.09 | 59.04 | 56.30 | 56.88 | 323,112 | -0.97(-1.68%) |
Mar 08, 2017 | 56.86 | 58.82 | 56.60 | 57.85 | 427,448 | +1.28(+2.26%) |
Mar 07, 2017 | 59.81 | 60.04 | 56.42 | 56.57 | 597,704 | -4.14(-6.82%) |
Mar 06, 2017 | 63.19 | 63.33 | 60.13 | 60.71 | 264,585 | -2.65(-4.18%) |
Mar 03, 2017 | 62.10 | 63.78 | 62.02 | 63.36 | 361,314 | +1.31(+2.11%) |
Mar 02, 2017 | 64.30 | 65.09 | 61.84 | 62.05 | 619,054 | -2.33(-3.62%) |
Mar 01, 2017 | 64.84 | 65.11 | 63.48 | 64.38 | 637,803 | +0.60(+0.94%) |
Feb 28, 2017 | 65.00 | 65.05 | 63.29 | 63.78 | 286,440 | -1.24(-1.91%) |
Feb 27, 2017 | 59.96 | 65.04 | 59.62 | 65.02 | 437,176 | +5.08(+8.48%) |
Feb 24, 2017 | 59.68 | 60.77 | 58.17 | 59.94 | 309,226 | -0.54(-0.89%) |
Feb 23, 2017 | 61.65 | 61.98 | 59.70 | 60.48 | 332,438 | -0.90(-1.47%) |
Feb 22, 2017 | 62.76 | 64.70 | 59.53 | 61.38 | 668,823 | -3.33(-5.15%) |
Feb 21, 2017 | 64.83 | 65.00 | 63.47 | 64.71 | 219,669 | +0.22(+0.34%) |
Feb 17, 2017 | 64.49 | 64.49 | 64.49 | 0 | -0.08(-0.12%) | |
Feb 16, 2017 | 65.00 | 65.03 | 62.01 | 64.57 | 261,950 | -0.40(-0.62%) |
Feb 15, 2017 | 64.75 | 65.10 | 63.66 | 64.97 | 252,694 | +0.22(+0.34%) |
Feb 14, 2017 | 63.38 | 65.17 | 62.88 | 64.75 | 173,369 | +1.15(+1.81%) |
Feb 13, 2017 | 64.34 | 64.92 | 63.22 | 63.60 | 184,793 | -0.09(-0.14%) |
Feb 10, 2017 | 64.62 | 64.94 | 63.26 | 63.69 | 244,924 | -0.74(-1.15%) |
Feb 09, 2017 | 64.31 | 65.20 | 63.91 | 64.43 | 373,372 | +1.37(+2.17%) |
Feb 08, 2017 | 63.04 | 64.03 | 62.22 | 63.06 | 229,629 | -0.37(-0.58%) |
Feb 07, 2017 | 64.79 | 65.28 | 63.14 | 63.43 | 259,328 | -1.11(-1.72%) |
Feb 06, 2017 | 64.73 | 65.01 | 62.78 | 64.54 | 238,442 | -0.39(-0.60%) |
Feb 03, 2017 | 65.02 | 65.79 | 63.90 | 64.93 | 315,118 | +0.11(+0.17%) |
Feb 02, 2017 | 63.89 | 64.95 | 63.40 | 64.82 | 258,565 | +0.79(+1.23%) |