Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.69 | 60.87 | 59.07 | 59.12 | 247,875 | -1.39(-2.29%) |
Apr 27, 2017 | 61.34 | 61.38 | 60.02 | 60.50 | 257,522 | -0.69(-1.13%) |
Apr 26, 2017 | 60.46 | 61.75 | 60.46 | 61.20 | 396,265 | +0.46(+0.76%) |
Apr 25, 2017 | 61.01 | 61.80 | 60.50 | 60.74 | 328,236 | +0.05(+0.08%) |
Apr 24, 2017 | 61.34 | 61.71 | 60.04 | 60.69 | 385,087 | +1.20(+2.02%) |
Apr 21, 2017 | 59.81 | 59.97 | 59.12 | 59.49 | 305,313 | -0.37(-0.62%) |
Apr 20, 2017 | 58.75 | 59.90 | 58.52 | 59.86 | 293,851 | +1.57(+2.69%) |
Apr 19, 2017 | 57.64 | 58.61 | 57.64 | 58.29 | 565,753 | +1.06(+1.86%) |
Apr 18, 2017 | 58.66 | 58.66 | 55.89 | 57.23 | 519,649 | -0.09(-0.16%) |
Apr 17, 2017 | 56.67 | 57.41 | 55.75 | 57.32 | 512,236 | +1.06(+1.89%) |
Apr 13, 2017 | 57.32 | 57.83 | 56.07 | 56.26 | 473,294 | -1.43(-2.48%) |
Apr 12, 2017 | 58.43 | 58.75 | 57.57 | 57.69 | 226,684 | -0.97(-1.65%) |
Apr 11, 2017 | 58.01 | 58.98 | 57.69 | 58.66 | 317,866 | +0.28(+0.47%) |
Apr 10, 2017 | 58.84 | 59.49 | 57.64 | 58.38 | 227,248 | -0.42(-0.71%) |
Apr 07, 2017 | 57.83 | 58.89 | 57.46 | 58.80 | 303,883 | +0.23(+0.39%) |
Apr 06, 2017 | 57.96 | 58.66 | 57.09 | 58.56 | 283,239 | +0.83(+1.44%) |
Apr 05, 2017 | 59.90 | 60.00 | 57.69 | 57.73 | 401,359 | -1.62(-2.72%) |
Apr 04, 2017 | 59.07 | 60.18 | 58.75 | 59.35 | 421,152 | -0.28(-0.46%) |
Apr 03, 2017 | 61.38 | 61.52 | 59.44 | 59.63 | 428,091 | -1.76(-2.86%) |
Mar 31, 2017 | 61.75 | 62.31 | 60.97 | 61.38 | 618,074 | -0.48(-0.78%) |
Mar 30, 2017 | 59.30 | 62.19 | 58.89 | 61.87 | 510,073 | +2.52(+4.24%) |
Mar 29, 2017 | 59.40 | 59.86 | 58.70 | 59.35 | 194,983 | -0.18(-0.31%) |
Mar 28, 2017 | 57.83 | 59.95 | 57.83 | 59.53 | 276,676 | +1.48(+2.55%) |
Mar 27, 2017 | 57.55 | 58.24 | 56.74 | 58.06 | 320,579 | -0.88(-1.49%) |
Mar 24, 2017 | 58.93 | 59.95 | 58.20 | 58.93 | 475,362 | +0.28(+0.47%) |
Mar 23, 2017 | 58.06 | 59.72 | 57.64 | 58.66 | 472,626 | +0.55(+0.95%) |
Mar 22, 2017 | 57.55 | 58.61 | 56.62 | 58.10 | 357,468 | +0.00(+0.00%) |
Mar 21, 2017 | 62.68 | 62.68 | 57.78 | 58.10 | 634,310 | -4.02(-6.47%) |
Mar 20, 2017 | 63.09 | 63.14 | 61.89 | 62.12 | 288,203 | -1.29(-2.04%) |
Mar 17, 2017 | 62.49 | 63.55 | 61.66 | 63.41 | 1,147,210 | +0.69(+1.10%) |
Mar 16, 2017 | 62.72 | 63.23 | 62.21 | 62.72 | 202,892 | +0.55(+0.89%) |
Mar 15, 2017 | 62.35 | 63.28 | 62.03 | 62.17 | 243,477 | +0.05(+0.07%) |
Mar 14, 2017 | 62.21 | 62.35 | 61.38 | 62.12 | 205,701 | -0.55(-0.88%) |
Mar 13, 2017 | 62.54 | 63.37 | 62.26 | 62.68 | 187,335 | +0.14(+0.22%) |
Mar 10, 2017 | 63.09 | 63.09 | 61.87 | 62.54 | 222,342 | -0.09(-0.15%) |
Mar 09, 2017 | 62.68 | 63.04 | 62.35 | 62.63 | 182,581 | +0.18(+0.30%) |
Mar 08, 2017 | 63.55 | 64.06 | 62.40 | 62.44 | 246,811 | -0.46(-0.73%) |
Mar 07, 2017 | 63.83 | 63.92 | 62.86 | 62.91 | 197,890 | -0.83(-1.30%) |
Mar 06, 2017 | 63.78 | 64.11 | 63.14 | 63.74 | 242,246 | -0.60(-0.93%) |
Mar 03, 2017 | 63.65 | 64.52 | 63.55 | 64.34 | 271,143 | +0.74(+1.16%) |
Mar 02, 2017 | 65.58 | 65.65 | 63.51 | 63.60 | 261,515 | -1.99(-3.03%) |
Mar 01, 2017 | 65.82 | 66.09 | 65.12 | 65.58 | 389,808 | +1.48(+2.31%) |
Feb 28, 2017 | 64.94 | 64.98 | 63.69 | 64.11 | 623,204 | -1.06(-1.63%) |
Feb 27, 2017 | 64.52 | 65.35 | 64.29 | 65.17 | 365,710 | +0.74(+1.15%) |
Feb 24, 2017 | 64.71 | 64.94 | 64.15 | 64.43 | 244,211 | -0.97(-1.48%) |
Feb 23, 2017 | 65.49 | 65.49 | 64.25 | 65.40 | 253,892 | +0.00(+0.00%) |
Feb 22, 2017 | 64.80 | 65.82 | 64.52 | 65.40 | 337,307 | +0.28(+0.43%) |
Feb 21, 2017 | 65.49 | 65.95 | 64.48 | 65.12 | 307,173 | -0.09(-0.14%) |
Feb 17, 2017 | 65.22 | 65.22 | 65.22 | 0 | -0.42(-0.63%) | |
Feb 16, 2017 | 65.03 | 65.72 | 64.66 | 65.63 | 457,852 | +0.32(+0.50%) |
Feb 15, 2017 | 64.25 | 65.40 | 63.83 | 65.31 | 297,413 | +1.20(+1.87%) |
Feb 14, 2017 | 63.23 | 64.25 | 62.54 | 64.11 | 392,929 | +0.88(+1.39%) |
Feb 13, 2017 | 62.81 | 63.88 | 62.81 | 63.23 | 159,356 | +0.55(+0.88%) |
Feb 10, 2017 | 63.09 | 63.14 | 62.07 | 62.68 | 143,449 | +0.05(+0.07%) |
Feb 09, 2017 | 61.06 | 62.86 | 61.06 | 62.63 | 225,924 | +1.89(+3.12%) |
Feb 08, 2017 | 60.87 | 61.15 | 59.95 | 60.74 | 158,447 | -0.55(-0.90%) |
Feb 07, 2017 | 61.75 | 61.98 | 60.60 | 61.29 | 181,344 | -0.23(-0.38%) |
Feb 06, 2017 | 61.24 | 62.07 | 60.97 | 61.52 | 162,944 | -0.32(-0.52%) |
Feb 03, 2017 | 61.01 | 62.01 | 60.64 | 61.84 | 280,648 | +1.80(+3.00%) |
Feb 02, 2017 | 60.64 | 61.15 | 59.67 | 60.04 | 243,642 | -0.92(-1.52%) |