Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.68 | 59.68 | 55.90 | 56.92 | 342,034 | -2.45(-4.12%) |
Apr 27, 2017 | 58.17 | 61.37 | 58.17 | 59.37 | 456,302 | +2.36(+4.13%) |
Apr 26, 2017 | 56.17 | 57.37 | 56.12 | 57.01 | 284,454 | +0.84(+1.50%) |
Apr 25, 2017 | 56.48 | 57.10 | 56.17 | 56.17 | 188,244 | +0.09(+0.16%) |
Apr 24, 2017 | 56.17 | 56.23 | 55.54 | 56.08 | 189,427 | +0.98(+1.78%) |
Apr 21, 2017 | 54.52 | 55.37 | 53.90 | 55.10 | 303,781 | +0.40(+0.73%) |
Apr 20, 2017 | 53.23 | 54.79 | 53.14 | 54.70 | 264,311 | +1.78(+3.36%) |
Apr 19, 2017 | 52.30 | 53.54 | 52.30 | 52.92 | 253,409 | +0.71(+1.36%) |
Apr 18, 2017 | 52.39 | 53.01 | 52.16 | 52.21 | 223,272 | -0.71(-1.34%) |
Apr 17, 2017 | 52.52 | 52.96 | 52.39 | 52.92 | 117,014 | +0.53(+1.02%) |
Apr 13, 2017 | 53.14 | 53.45 | 52.21 | 52.39 | 105,501 | -0.76(-1.42%) |
Apr 12, 2017 | 54.56 | 54.56 | 53.01 | 53.14 | 109,285 | -1.78(-3.24%) |
Apr 11, 2017 | 54.08 | 54.92 | 53.81 | 54.92 | 93,836 | +0.62(+1.15%) |
Apr 10, 2017 | 53.90 | 54.56 | 53.76 | 54.30 | 106,961 | +0.36(+0.66%) |
Apr 07, 2017 | 53.94 | 54.30 | 53.68 | 53.94 | 127,288 | -0.13(-0.25%) |
Apr 06, 2017 | 54.65 | 54.65 | 53.72 | 54.08 | 185,850 | -0.49(-0.90%) |
Apr 05, 2017 | 55.14 | 55.59 | 54.21 | 54.56 | 167,831 | -0.09(-0.16%) |
Apr 04, 2017 | 54.08 | 54.74 | 54.08 | 54.65 | 117,062 | +0.49(+0.90%) |
Apr 03, 2017 | 54.97 | 55.14 | 53.94 | 54.16 | 158,650 | -0.84(-1.54%) |
Mar 31, 2017 | 54.65 | 55.59 | 54.48 | 55.01 | 219,182 | +0.27(+0.49%) |
Mar 30, 2017 | 54.34 | 54.88 | 54.25 | 54.74 | 153,788 | +0.49(+0.90%) |
Mar 29, 2017 | 54.34 | 54.43 | 54.08 | 54.25 | 94,485 | -0.18(-0.33%) |
Mar 28, 2017 | 53.36 | 54.43 | 53.14 | 54.43 | 233,391 | +0.84(+1.58%) |
Mar 27, 2017 | 53.50 | 53.81 | 52.74 | 53.59 | 133,008 | -0.89(-1.63%) |
Mar 24, 2017 | 54.88 | 55.28 | 54.21 | 54.48 | 139,628 | -0.27(-0.49%) |
Mar 23, 2017 | 54.92 | 55.14 | 54.52 | 54.74 | 149,032 | -0.18(-0.32%) |
Mar 22, 2017 | 54.52 | 54.97 | 54.12 | 54.92 | 188,798 | +0.31(+0.57%) |
Mar 21, 2017 | 55.85 | 55.99 | 54.56 | 54.61 | 262,221 | -0.84(-1.52%) |
Mar 20, 2017 | 55.32 | 55.85 | 54.88 | 55.45 | 168,849 | +0.18(+0.32%) |
Mar 17, 2017 | 54.34 | 55.45 | 53.94 | 55.28 | 395,172 | +1.16(+2.14%) |
Mar 16, 2017 | 54.52 | 54.65 | 53.90 | 54.12 | 176,294 | -0.22(-0.41%) |
Mar 15, 2017 | 53.32 | 54.48 | 52.96 | 54.34 | 179,067 | +1.25(+2.34%) |
Mar 14, 2017 | 53.72 | 53.72 | 52.74 | 53.10 | 174,015 | -1.07(-1.97%) |
Mar 13, 2017 | 54.92 | 53.50 | 54.16 | 175,690 | +0.44(+0.83%) | |
Mar 10, 2017 | 53.28 | 53.83 | 53.14 | 53.72 | 168,590 | +0.67(+1.26%) |
Mar 09, 2017 | 54.65 | 54.88 | 52.79 | 53.05 | 357,901 | -1.73(-3.17%) |
Mar 08, 2017 | 55.77 | 55.94 | 54.74 | 54.79 | 212,015 | -0.76(-1.36%) |
Mar 07, 2017 | 55.81 | 55.99 | 55.50 | 55.54 | 135,767 | -0.36(-0.64%) |
Mar 06, 2017 | 55.72 | 56.10 | 55.50 | 55.90 | 226,706 | -0.31(-0.55%) |
Mar 03, 2017 | 56.34 | 56.43 | 55.90 | 56.21 | 171,761 | +0.00(+0.00%) |
Mar 02, 2017 | 57.37 | 57.37 | 56.03 | 56.21 | 262,319 | -1.29(-2.24%) |
Mar 01, 2017 | 56.79 | 57.50 | 56.57 | 57.50 | 251,229 | +1.42(+2.54%) |
Feb 28, 2017 | 56.34 | 56.57 | 55.72 | 56.08 | 328,747 | -0.58(-1.02%) |
Feb 27, 2017 | 55.94 | 56.72 | 55.85 | 56.65 | 187,894 | +0.67(+1.19%) |
Feb 24, 2017 | 55.05 | 56.05 | 54.79 | 55.99 | 180,284 | +0.22(+0.40%) |
Feb 23, 2017 | 56.70 | 56.70 | 55.54 | 55.77 | 226,075 | -0.58(-1.03%) |
Feb 22, 2017 | 56.61 | 56.61 | 56.12 | 56.34 | 143,936 | -0.53(-0.94%) |
Feb 21, 2017 | 56.03 | 56.88 | 56.03 | 56.88 | 158,352 | +1.16(+2.07%) |
Feb 17, 2017 | 55.72 | 55.72 | 55.72 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 55.23 | 55.85 | 55.17 | 55.59 | 168,706 | +0.18(+0.32%) |
Feb 15, 2017 | 54.83 | 55.59 | 54.83 | 55.41 | 144,666 | +0.22(+0.40%) |
Feb 14, 2017 | 55.14 | 55.72 | 54.79 | 55.19 | 298,911 | -0.09(-0.16%) |
Feb 13, 2017 | 55.01 | 55.45 | 55.01 | 55.28 | 343,806 | +0.52(+0.96%) |
Feb 10, 2017 | 54.62 | 54.75 | 54.07 | 54.75 | 250,041 | +0.62(+1.14%) |
Feb 09, 2017 | 53.42 | 54.31 | 53.42 | 54.13 | 435,820 | +0.71(+1.33%) |
Feb 08, 2017 | 53.69 | 53.87 | 52.85 | 53.42 | 157,812 | -0.58(-1.07%) |
Feb 07, 2017 | 53.91 | 54.22 | 53.65 | 54.00 | 263,802 | +0.18(+0.33%) |
Feb 06, 2017 | 54.00 | 54.38 | 53.60 | 53.82 | 366,005 | -0.22(-0.41%) |
Feb 03, 2017 | 54.13 | 54.18 | 53.51 | 54.04 | 341,071 | +0.31(+0.58%) |
Feb 02, 2017 | 53.91 | 54.13 | 53.47 | 53.73 | 288,071 | -0.22(-0.41%) |