Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.81 | 62.59 | 60.94 | 61.23 | 6,673 | -0.58(-0.94%) |
Apr 27, 2017 | 62.45 | 62.54 | 61.81 | 61.81 | 4,794 | -0.66(-1.06%) |
Apr 26, 2017 | 62.51 | 62.72 | 62.47 | 62.47 | 6,038 | +0.19(+0.31%) |
Apr 25, 2017 | 62.28 | 62.38 | 62.04 | 62.28 | 6,313 | +0.05(+0.08%) |
Apr 24, 2017 | 61.70 | 62.23 | 61.70 | 62.23 | 2,864 | +1.16(+1.90%) |
Apr 21, 2017 | 62.09 | 62.09 | 60.87 | 61.07 | 4,386 | -0.87(-1.41%) |
Apr 20, 2017 | 62.23 | 62.23 | 61.55 | 61.94 | 3,121 | +0.29(+0.47%) |
Apr 19, 2017 | 61.07 | 61.80 | 61.07 | 61.65 | 2,482 | -0.10(-0.16%) |
Apr 18, 2017 | 61.70 | 62.38 | 61.50 | 61.75 | 3,629 | -0.34(-0.55%) |
Apr 17, 2017 | 61.26 | 62.72 | 61.26 | 62.09 | 11,068 | +0.73(+1.18%) |
Apr 13, 2017 | 61.41 | 61.55 | 61.31 | 61.36 | 4,217 | +0.10(+0.16%) |
Apr 12, 2017 | 59.86 | 62.72 | 59.70 | 61.26 | 16,687 | +0.87(+1.44%) |
Apr 11, 2017 | 60.43 | 60.64 | 59.86 | 60.39 | 916 | +0.15(+0.24%) |
Apr 10, 2017 | 60.29 | 60.44 | 60.24 | 60.24 | 879 | +0.78(+1.30%) |
Apr 07, 2017 | 58.79 | 60.00 | 58.79 | 59.47 | 5,439 | +0.44(+0.74%) |
Apr 06, 2017 | 59.61 | 59.61 | 59.03 | 59.03 | 2,755 | +0.87(+1.50%) |
Apr 05, 2017 | 58.55 | 58.65 | 58.16 | 58.16 | 2,418 | -0.68(-1.15%) |
Apr 04, 2017 | 57.82 | 59.09 | 57.82 | 58.84 | 4,619 | +0.63(+1.08%) |
Apr 03, 2017 | 58.50 | 59.47 | 58.16 | 58.21 | 5,880 | -0.75(-1.27%) |
Mar 31, 2017 | 59.47 | 59.52 | 58.55 | 58.96 | 4,555 | +0.02(+0.04%) |
Mar 30, 2017 | 59.47 | 59.47 | 58.94 | 58.94 | 2,787 | +0.63(+1.08%) |
Mar 29, 2017 | 58.94 | 58.94 | 58.31 | 58.31 | 1,544 | -0.48(-0.82%) |
Mar 28, 2017 | 58.86 | 58.86 | 58.21 | 58.79 | 1,469 | +0.15(+0.25%) |
Mar 27, 2017 | 58.31 | 58.84 | 58.31 | 58.65 | 1,831 | +0.78(+1.34%) |
Mar 24, 2017 | 57.92 | 57.92 | 57.29 | 57.87 | 4,178 | -0.63(-1.08%) |
Mar 23, 2017 | 58.21 | 58.53 | 58.21 | 58.50 | 1,536 | +0.15(+0.25%) |
Mar 22, 2017 | 57.58 | 58.35 | 57.58 | 58.35 | 1,100 | +0.78(+1.35%) |
Mar 21, 2017 | 60.34 | 60.34 | 57.58 | 57.58 | 4,580 | -2.42(-4.04%) |
Mar 20, 2017 | 61.07 | 61.07 | 59.47 | 60.00 | 6,845 | -0.78(-1.28%) |
Mar 17, 2017 | 60.15 | 61.12 | 57.48 | 60.78 | 8,854 | +0.44(+0.72%) |
Mar 16, 2017 | 60.34 | 60.49 | 60.34 | 60.34 | 2,887 | -0.68(-1.11%) |
Mar 15, 2017 | 61.26 | 61.26 | 61.02 | 61.02 | 1,509 | +0.68(+1.12%) |
Mar 14, 2017 | 59.91 | 60.34 | 59.91 | 60.34 | 1,288 | +0.24(+0.40%) |
Mar 13, 2017 | 60.39 | 62.19 | 60.10 | 60.10 | 1,253 | -0.19(-0.32%) |
Mar 10, 2017 | 61.50 | 61.50 | 59.61 | 60.29 | 3,153 | -0.78(-1.27%) |
Mar 09, 2017 | 62.28 | 62.28 | 61.07 | 61.07 | 1,165 | +0.58(+0.96%) |
Mar 08, 2017 | 62.28 | 62.28 | 60.49 | 60.49 | 2,577 | -1.70(-2.73%) |
Mar 07, 2017 | 62.18 | 62.18 | 62.18 | 62.18 | 632 | +0.15(+0.23%) |
Mar 06, 2017 | 61.75 | 62.04 | 61.75 | 62.04 | 1,249 | -0.48(-0.78%) |
Mar 03, 2017 | 62.52 | 62.52 | 62.52 | 62.52 | 1,128 | +0.63(+1.02%) |
Mar 02, 2017 | 62.47 | 62.52 | 61.89 | 61.89 | 1,445 | -0.82(-1.31%) |
Mar 01, 2017 | 61.94 | 62.88 | 61.94 | 62.72 | 4,950 | +1.36(+2.21%) |
Feb 28, 2017 | 62.04 | 62.38 | 61.31 | 61.36 | 3,777 | -0.82(-1.33%) |
Feb 27, 2017 | 61.46 | 62.42 | 61.46 | 62.18 | 4,199 | +0.39(+0.63%) |
Feb 24, 2017 | 61.35 | 61.94 | 61.35 | 61.80 | 2,683 | +0.78(+1.27%) |
Feb 23, 2017 | 60.54 | 61.31 | 60.21 | 61.02 | 4,485 | +0.41(+0.68%) |
Feb 22, 2017 | 60.54 | 60.73 | 60.54 | 60.61 | 2,024 | +0.07(+0.12%) |
Feb 21, 2017 | 60.78 | 60.78 | 60.54 | 60.54 | 980 | -0.15(-0.24%) |
Feb 17, 2017 | 60.68 | 60.68 | 60.68 | 0 | +0.34(+0.56%) | |
Feb 16, 2017 | 60.78 | 60.78 | 60.34 | 60.34 | 878 | -0.24(-0.40%) |
Feb 15, 2017 | 60.63 | 60.73 | 60.54 | 60.58 | 3,831 | +0.34(+0.56%) |
Feb 14, 2017 | 60.16 | 60.49 | 60.16 | 60.24 | 2,119 | +0.05(+0.08%) |
Feb 13, 2017 | 60.10 | 60.63 | 60.10 | 60.20 | 3,199 | -0.05(-0.08%) |
Feb 10, 2017 | 60.88 | 60.88 | 59.94 | 60.24 | 5,736 | +0.19(+0.32%) |
Feb 09, 2017 | 59.57 | 60.05 | 57.19 | 60.05 | 6,877 | +0.48(+0.81%) |
Feb 08, 2017 | 59.71 | 59.71 | 59.57 | 59.57 | 3,064 | -0.15(-0.24%) |
Feb 07, 2017 | 59.32 | 60.00 | 59.28 | 59.71 | 4,810 | +0.58(+0.98%) |
Feb 06, 2017 | 58.94 | 59.37 | 58.62 | 59.13 | 6,868 | +0.19(+0.33%) |
Feb 03, 2017 | 58.89 | 59.37 | 58.40 | 58.94 | 5,149 | +0.53(+0.91%) |
Feb 02, 2017 | 57.53 | 58.84 | 57.53 | 58.40 | 1,220 | +0.87(+1.52%) |