Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.86 | 59.21 | 57.98 | 58.78 | 1,726,373 | -0.40(-0.68%) |
Apr 27, 2017 | 62.06 | 58.94 | 59.18 | 1,773,066 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.21 | 61.63 | 60.80 | 61.46 | 1,580,039 | +0.30(+0.50%) |
Apr 25, 2017 | 61.58 | 61.82 | 60.87 | 61.15 | 1,543,723 | -0.28(-0.46%) |
Apr 24, 2017 | 62.66 | 63.04 | 61.03 | 61.43 | 2,457,824 | -1.19(-1.90%) |
Apr 21, 2017 | 62.69 | 63.18 | 62.44 | 62.62 | 1,468,207 | -0.12(-0.19%) |
Apr 20, 2017 | 62.79 | 62.79 | 62.30 | 62.74 | 1,126,290 | +0.12(+0.19%) |
Apr 19, 2017 | 62.93 | 63.20 | 62.48 | 62.62 | 585,216 | -0.26(-0.41%) |
Apr 18, 2017 | 62.26 | 63.06 | 62.24 | 62.88 | 753,511 | +0.29(+0.46%) |
Apr 17, 2017 | 61.07 | 62.61 | 60.97 | 62.59 | 1,451,638 | +1.81(+2.98%) |
Apr 13, 2017 | 60.73 | 60.89 | 60.32 | 60.78 | 1,060,799 | +0.13(+0.22%) |
Apr 12, 2017 | 61.00 | 61.25 | 60.33 | 60.65 | 1,770,692 | -0.58(-0.95%) |
Apr 11, 2017 | 61.31 | 61.86 | 61.10 | 61.23 | 727,044 | -0.08(-0.13%) |
Apr 10, 2017 | 60.76 | 61.35 | 60.50 | 61.31 | 987,703 | +0.55(+0.91%) |
Apr 07, 2017 | 60.50 | 60.81 | 60.18 | 60.76 | 1,072,009 | +0.30(+0.49%) |
Apr 06, 2017 | 60.19 | 60.70 | 59.88 | 60.46 | 881,901 | +0.24(+0.40%) |
Apr 05, 2017 | 59.26 | 60.29 | 59.14 | 60.22 | 1,281,921 | +0.96(+1.63%) |
Apr 04, 2017 | 58.72 | 59.65 | 58.59 | 59.25 | 1,426,119 | +0.47(+0.79%) |
Apr 03, 2017 | 58.37 | 59.17 | 58.02 | 58.79 | 1,772,525 | +0.90(+1.55%) |
Mar 31, 2017 | 57.40 | 58.21 | 57.35 | 57.89 | 1,511,186 | +0.30(+0.53%) |
Mar 30, 2017 | 57.35 | 57.64 | 56.72 | 57.59 | 746,788 | -0.05(-0.08%) |
Mar 29, 2017 | 58.01 | 58.01 | 57.13 | 57.63 | 1,062,043 | -0.54(-0.94%) |
Mar 28, 2017 | 58.03 | 58.22 | 57.32 | 58.18 | 739,174 | +0.23(+0.40%) |
Mar 27, 2017 | 58.54 | 58.58 | 57.63 | 57.95 | 908,944 | -0.45(-0.77%) |
Mar 24, 2017 | 58.98 | 59.07 | 58.21 | 58.40 | 736,593 | -0.36(-0.61%) |
Mar 23, 2017 | 58.78 | 59.30 | 58.38 | 58.76 | 1,336,594 | +0.02(+0.04%) |
Mar 22, 2017 | 58.92 | 58.95 | 58.01 | 58.73 | 1,040,966 | +0.12(+0.21%) |
Mar 21, 2017 | 58.81 | 59.13 | 58.30 | 58.61 | 1,066,292 | -0.05(-0.08%) |
Mar 20, 2017 | 58.72 | 58.90 | 58.25 | 58.65 | 752,099 | +0.01(+0.01%) |
Mar 17, 2017 | 58.30 | 59.08 | 58.05 | 58.65 | 1,311,546 | +0.53(+0.91%) |
Mar 16, 2017 | 58.76 | 59.08 | 58.08 | 58.12 | 974,286 | -0.64(-1.09%) |
Mar 15, 2017 | 57.74 | 59.04 | 57.39 | 58.76 | 1,267,904 | +1.07(+1.85%) |
Mar 14, 2017 | 57.04 | 57.70 | 56.70 | 57.69 | 1,513,385 | +0.68(+1.20%) |
Mar 13, 2017 | 57.64 | 58.02 | 56.76 | 57.00 | 2,193,306 | -0.55(-0.96%) |
Mar 10, 2017 | 58.70 | 59.40 | 57.43 | 57.56 | 1,698,484 | -1.15(-1.95%) |
Mar 09, 2017 | 60.61 | 60.82 | 58.68 | 58.70 | 1,519,148 | -1.84(-3.04%) |
Mar 08, 2017 | 60.70 | 61.15 | 60.18 | 60.54 | 1,365,878 | -0.29(-0.47%) |
Mar 07, 2017 | 61.02 | 61.21 | 60.56 | 60.83 | 1,333,118 | -0.36(-0.59%) |
Mar 06, 2017 | 60.59 | 61.34 | 60.24 | 61.19 | 1,112,322 | +0.29(+0.48%) |
Mar 03, 2017 | 60.80 | 61.06 | 60.24 | 60.90 | 847,456 | -0.26(-0.43%) |
Mar 02, 2017 | 61.30 | 61.88 | 60.88 | 61.16 | 709,884 | -0.31(-0.50%) |
Mar 01, 2017 | 60.79 | 61.66 | 60.41 | 61.47 | 837,515 | +0.49(+0.80%) |
Feb 28, 2017 | 61.35 | 61.75 | 60.89 | 60.98 | 1,047,703 | -0.25(-0.40%) |
Feb 27, 2017 | 61.35 | 61.68 | 61.06 | 61.23 | 605,919 | +0.02(+0.03%) |
Feb 24, 2017 | 60.98 | 61.46 | 60.44 | 61.21 | 858,619 | +0.27(+0.44%) |
Feb 23, 2017 | 60.39 | 60.97 | 59.24 | 60.95 | 1,216,153 | +0.94(+1.57%) |
Feb 22, 2017 | 60.55 | 61.80 | 59.91 | 60.01 | 2,359,631 | -0.35(-0.57%) |
Feb 21, 2017 | 59.40 | 60.58 | 58.77 | 60.35 | 1,671,573 | +0.86(+1.45%) |
Feb 17, 2017 | 59.49 | 59.49 | 59.49 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.26 | 58.01 | 56.80 | 57.66 | 1,517,929 | +1.02(+1.81%) |
Feb 15, 2017 | 55.99 | 56.76 | 55.34 | 56.63 | 950,015 | +0.03(+0.05%) |
Feb 14, 2017 | 57.64 | 57.64 | 56.14 | 56.60 | 834,449 | -1.04(-1.80%) |
Feb 13, 2017 | 57.95 | 58.19 | 57.36 | 57.64 | 800,334 | -0.12(-0.20%) |
Feb 10, 2017 | 57.26 | 57.85 | 57.13 | 57.76 | 540,337 | +0.38(+0.66%) |
Feb 09, 2017 | 57.19 | 57.54 | 56.79 | 57.38 | 420,251 | +0.25(+0.43%) |
Feb 08, 2017 | 56.79 | 57.83 | 56.70 | 57.13 | 1,132,635 | +0.36(+0.64%) |
Feb 07, 2017 | 56.36 | 57.15 | 56.36 | 56.77 | 877,031 | +0.39(+0.70%) |
Feb 06, 2017 | 56.26 | 56.59 | 55.54 | 56.38 | 716,171 | +0.15(+0.27%) |
Feb 03, 2017 | 56.31 | 56.42 | 55.65 | 56.22 | 917,180 | +0.42(+0.76%) |
Feb 02, 2017 | 55.15 | 56.12 | 55.15 | 55.80 | 928,311 | +0.63(+1.14%) |