Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.74 | 57.11 | 55.02 | 55.18 | 668,146 | -1.39(-2.45%) |
Apr 27, 2017 | 57.27 | 57.68 | 55.76 | 56.57 | 746,062 | -1.60(-2.75%) |
Apr 26, 2017 | 57.64 | 59.10 | 57.52 | 58.17 | 770,448 | +0.44(+0.77%) |
Apr 25, 2017 | 58.22 | 57.25 | 57.73 | 656,878 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.94 | 58.07 | 57.03 | 57.30 | 456,186 | +1.32(+2.36%) |
Apr 21, 2017 | 55.52 | 56.35 | 55.43 | 55.97 | 553,672 | +0.20(+0.35%) |
Apr 20, 2017 | 54.39 | 55.84 | 54.19 | 55.78 | 575,135 | +1.86(+3.44%) |
Apr 19, 2017 | 54.20 | 54.95 | 53.74 | 53.92 | 736,822 | +0.17(+0.32%) |
Apr 18, 2017 | 53.64 | 54.45 | 53.12 | 53.75 | 737,759 | -0.43(-0.79%) |
Apr 17, 2017 | 53.11 | 54.20 | 52.74 | 54.17 | 644,940 | +1.22(+2.31%) |
Apr 13, 2017 | 54.08 | 54.30 | 52.84 | 52.95 | 672,890 | -1.45(-2.66%) |
Apr 12, 2017 | 55.53 | 55.83 | 54.26 | 54.40 | 523,921 | -1.26(-2.27%) |
Apr 11, 2017 | 54.79 | 55.67 | 54.47 | 55.66 | 556,826 | +0.49(+0.89%) |
Apr 10, 2017 | 55.55 | 56.01 | 54.67 | 55.17 | 522,535 | -0.34(-0.61%) |
Apr 07, 2017 | 54.77 | 55.90 | 54.74 | 55.51 | 358,084 | -0.07(-0.13%) |
Apr 06, 2017 | 55.00 | 56.01 | 53.91 | 55.58 | 797,813 | +0.41(+0.74%) |
Apr 05, 2017 | 57.34 | 57.58 | 55.09 | 55.17 | 426,275 | -1.22(-2.17%) |
Apr 04, 2017 | 56.14 | 56.75 | 55.81 | 56.39 | 407,838 | +0.02(+0.04%) |
Apr 03, 2017 | 57.25 | 57.69 | 55.55 | 56.37 | 595,356 | -0.88(-1.53%) |
Mar 31, 2017 | 57.89 | 57.89 | 57.21 | 57.25 | 600,672 | -0.76(-1.30%) |
Mar 30, 2017 | 56.09 | 58.35 | 56.06 | 58.00 | 460,370 | +2.03(+3.62%) |
Mar 29, 2017 | 56.30 | 56.64 | 55.60 | 55.97 | 348,928 | -0.42(-0.74%) |
Mar 28, 2017 | 55.16 | 56.64 | 55.10 | 56.39 | 461,086 | +0.82(+1.48%) |
Mar 27, 2017 | 54.27 | 55.73 | 53.66 | 55.57 | 503,825 | -0.40(-0.72%) |
Mar 24, 2017 | 56.17 | 56.33 | 55.40 | 55.97 | 460,172 | +0.12(+0.22%) |
Mar 23, 2017 | 55.28 | 56.82 | 55.10 | 55.85 | 512,025 | +0.21(+0.38%) |
Mar 22, 2017 | 54.88 | 55.66 | 53.71 | 55.64 | 964,857 | +0.21(+0.39%) |
Mar 21, 2017 | 59.92 | 59.92 | 55.29 | 55.42 | 966,639 | -3.84(-6.48%) |
Mar 20, 2017 | 60.01 | 60.11 | 59.09 | 59.27 | 447,870 | -1.11(-1.84%) |
Mar 17, 2017 | 60.78 | 60.82 | 59.57 | 60.37 | 1,965,165 | -0.28(-0.46%) |
Mar 16, 2017 | 60.17 | 60.91 | 59.73 | 60.65 | 572,161 | +1.11(+1.86%) |
Mar 15, 2017 | 59.62 | 60.35 | 59.10 | 59.55 | 710,630 | +0.27(+0.46%) |
Mar 14, 2017 | 58.49 | 59.39 | 57.72 | 59.27 | 494,963 | +0.15(+0.25%) |
Mar 13, 2017 | 59.79 | 58.69 | 59.13 | 555,210 | +0.15(+0.25%) | |
Mar 10, 2017 | 59.81 | 60.37 | 58.29 | 58.98 | 864,534 | -0.73(-1.22%) |
Mar 09, 2017 | 60.57 | 60.66 | 59.62 | 59.71 | 734,152 | -0.53(-0.88%) |
Mar 08, 2017 | 62.31 | 62.35 | 60.17 | 60.24 | 425,113 | -0.99(-1.62%) |
Mar 07, 2017 | 61.36 | 61.93 | 60.79 | 61.23 | 367,591 | +0.05(+0.08%) |
Mar 06, 2017 | 61.01 | 61.54 | 60.50 | 61.18 | 316,891 | -0.40(-0.65%) |
Mar 03, 2017 | 61.55 | 62.31 | 61.03 | 61.58 | 356,871 | +0.31(+0.51%) |
Mar 02, 2017 | 63.43 | 63.45 | 61.18 | 61.27 | 494,684 | -2.05(-3.24%) |
Mar 01, 2017 | 62.24 | 63.65 | 62.24 | 63.32 | 579,918 | +2.39(+3.93%) |
Feb 28, 2017 | 60.97 | 61.48 | 60.49 | 60.93 | 493,220 | -0.76(-1.23%) |
Feb 27, 2017 | 61.31 | 61.71 | 60.77 | 61.69 | 353,610 | +0.54(+0.88%) |
Feb 24, 2017 | 60.75 | 61.71 | 60.75 | 61.15 | 423,689 | -0.79(-1.28%) |
Feb 23, 2017 | 61.80 | 61.97 | 60.78 | 61.94 | 332,380 | +0.20(+0.32%) |
Feb 22, 2017 | 60.79 | 61.74 | 60.79 | 61.74 | 436,346 | +0.42(+0.68%) |
Feb 21, 2017 | 61.30 | 62.07 | 60.84 | 61.33 | 401,838 | +0.14(+0.23%) |
Feb 17, 2017 | 61.19 | 61.19 | 61.19 | 0 | -0.53(-0.86%) | |
Feb 16, 2017 | 61.42 | 61.73 | 60.88 | 61.72 | 261,754 | +0.13(+0.21%) |
Feb 15, 2017 | 61.76 | 61.85 | 60.80 | 61.59 | 321,333 | +0.43(+0.70%) |
Feb 14, 2017 | 60.28 | 61.29 | 59.79 | 61.16 | 367,262 | +0.90(+1.49%) |
Feb 13, 2017 | 60.38 | 60.93 | 59.88 | 60.26 | 375,236 | +0.47(+0.79%) |
Feb 10, 2017 | 59.71 | 59.99 | 59.03 | 59.79 | 360,347 | +0.74(+1.25%) |
Feb 09, 2017 | 58.32 | 59.94 | 57.96 | 59.05 | 324,767 | +1.19(+2.06%) |
Feb 08, 2017 | 58.14 | 58.23 | 57.26 | 57.86 | 331,944 | -0.92(-1.56%) |
Feb 07, 2017 | 59.27 | 59.42 | 58.32 | 58.78 | 513,914 | -0.26(-0.44%) |
Feb 06, 2017 | 59.02 | 59.90 | 58.81 | 59.04 | 414,511 | -0.72(-1.20%) |
Feb 03, 2017 | 59.40 | 60.02 | 58.76 | 59.76 | 612,930 | +1.53(+2.63%) |
Feb 02, 2017 | 58.81 | 59.28 | 57.83 | 58.23 | 603,282 | -1.27(-2.13%) |