Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.91 | 59.26 | 58.03 | 58.83 | 1,725,004 | -0.40(-0.68%) |
Apr 27, 2017 | 62.11 | 58.99 | 59.23 | 1,771,660 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.26 | 61.68 | 60.85 | 61.50 | 1,578,786 | +0.30(+0.50%) |
Apr 25, 2017 | 61.63 | 61.87 | 60.92 | 61.20 | 1,542,500 | -0.28(-0.46%) |
Apr 24, 2017 | 62.71 | 63.09 | 61.08 | 61.48 | 2,455,875 | -1.19(-1.90%) |
Apr 21, 2017 | 62.73 | 63.23 | 62.49 | 62.67 | 1,467,043 | -0.12(-0.19%) |
Apr 20, 2017 | 62.84 | 62.84 | 62.35 | 62.79 | 1,125,397 | +0.12(+0.19%) |
Apr 19, 2017 | 62.98 | 63.25 | 62.53 | 62.67 | 584,753 | -0.26(-0.41%) |
Apr 18, 2017 | 62.31 | 63.11 | 62.29 | 62.93 | 752,914 | +0.29(+0.46%) |
Apr 17, 2017 | 61.11 | 62.66 | 61.02 | 62.64 | 1,450,487 | +1.81(+2.98%) |
Apr 13, 2017 | 60.78 | 60.94 | 60.37 | 60.83 | 1,059,958 | +0.13(+0.22%) |
Apr 12, 2017 | 61.05 | 61.30 | 60.37 | 60.69 | 1,769,289 | -0.58(-0.95%) |
Apr 11, 2017 | 61.36 | 61.91 | 61.15 | 61.28 | 726,468 | -0.08(-0.13%) |
Apr 10, 2017 | 60.81 | 61.40 | 60.55 | 61.36 | 986,920 | +0.55(+0.91%) |
Apr 07, 2017 | 60.55 | 60.86 | 60.22 | 60.80 | 1,071,159 | +0.30(+0.49%) |
Apr 06, 2017 | 60.23 | 60.75 | 59.93 | 60.51 | 881,202 | +0.24(+0.40%) |
Apr 05, 2017 | 59.31 | 60.34 | 59.18 | 60.27 | 1,280,905 | +0.97(+1.63%) |
Apr 04, 2017 | 58.76 | 59.70 | 58.64 | 59.30 | 1,424,989 | +0.47(+0.79%) |
Apr 03, 2017 | 58.42 | 59.21 | 58.06 | 58.83 | 1,771,120 | +0.90(+1.55%) |
Mar 31, 2017 | 57.45 | 58.26 | 57.40 | 57.94 | 1,509,988 | +0.30(+0.53%) |
Mar 30, 2017 | 57.39 | 57.69 | 56.76 | 57.63 | 746,196 | -0.05(-0.08%) |
Mar 29, 2017 | 58.05 | 58.05 | 57.17 | 57.68 | 1,061,201 | -0.55(-0.94%) |
Mar 28, 2017 | 58.08 | 58.26 | 57.36 | 58.23 | 738,588 | +0.23(+0.40%) |
Mar 27, 2017 | 58.59 | 58.63 | 57.67 | 57.99 | 908,224 | -0.45(-0.77%) |
Mar 24, 2017 | 59.03 | 59.11 | 58.26 | 58.44 | 736,009 | -0.36(-0.61%) |
Mar 23, 2017 | 58.83 | 59.35 | 58.43 | 58.80 | 1,335,534 | +0.02(+0.04%) |
Mar 22, 2017 | 58.97 | 59.00 | 58.05 | 58.78 | 1,040,141 | +0.12(+0.21%) |
Mar 21, 2017 | 58.86 | 59.18 | 58.34 | 58.65 | 1,065,447 | -0.05(-0.08%) |
Mar 20, 2017 | 58.76 | 58.95 | 58.29 | 58.70 | 751,503 | +0.01(+0.01%) |
Mar 17, 2017 | 58.35 | 59.13 | 58.09 | 58.69 | 1,310,507 | +0.53(+0.91%) |
Mar 16, 2017 | 58.81 | 59.13 | 58.12 | 58.16 | 973,514 | -0.64(-1.09%) |
Mar 15, 2017 | 57.79 | 59.08 | 57.43 | 58.80 | 1,266,899 | +1.07(+1.85%) |
Mar 14, 2017 | 57.09 | 57.75 | 56.75 | 57.73 | 1,512,185 | +0.69(+1.20%) |
Mar 13, 2017 | 57.69 | 58.07 | 56.80 | 57.05 | 2,191,567 | -0.55(-0.96%) |
Mar 10, 2017 | 58.75 | 59.44 | 57.47 | 57.60 | 1,697,138 | -1.15(-1.95%) |
Mar 09, 2017 | 60.65 | 60.87 | 58.73 | 58.75 | 1,517,944 | -1.84(-3.04%) |
Mar 08, 2017 | 60.75 | 61.19 | 60.23 | 60.59 | 1,364,795 | -0.29(-0.47%) |
Mar 07, 2017 | 61.07 | 61.26 | 60.61 | 60.88 | 1,332,061 | -0.36(-0.59%) |
Mar 06, 2017 | 60.64 | 61.39 | 60.29 | 61.24 | 1,111,440 | +0.29(+0.48%) |
Mar 03, 2017 | 60.85 | 61.11 | 60.29 | 60.95 | 846,784 | -0.26(-0.43%) |
Mar 02, 2017 | 61.35 | 61.93 | 60.92 | 61.21 | 709,321 | -0.31(-0.50%) |
Mar 01, 2017 | 60.84 | 61.71 | 60.46 | 61.52 | 836,851 | +0.49(+0.80%) |
Feb 28, 2017 | 61.39 | 61.79 | 60.94 | 61.03 | 1,046,873 | -0.25(-0.40%) |
Feb 27, 2017 | 61.39 | 61.73 | 61.11 | 61.28 | 605,439 | +0.02(+0.03%) |
Feb 24, 2017 | 61.03 | 61.51 | 60.49 | 61.26 | 857,939 | +0.27(+0.44%) |
Feb 23, 2017 | 60.44 | 61.02 | 59.29 | 60.99 | 1,215,189 | +0.94(+1.57%) |
Feb 22, 2017 | 60.60 | 61.85 | 59.96 | 60.05 | 2,357,761 | -0.35(-0.57%) |
Feb 21, 2017 | 59.45 | 60.62 | 58.82 | 60.40 | 1,670,248 | +0.86(+1.45%) |
Feb 17, 2017 | 59.54 | 59.54 | 59.54 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.30 | 58.06 | 56.85 | 57.70 | 1,516,726 | +1.02(+1.81%) |
Feb 15, 2017 | 56.04 | 56.81 | 55.38 | 56.68 | 949,262 | +0.03(+0.05%) |
Feb 14, 2017 | 57.69 | 57.69 | 56.19 | 56.65 | 833,788 | -1.04(-1.80%) |
Feb 13, 2017 | 58.00 | 58.23 | 57.41 | 57.69 | 799,700 | -0.12(-0.20%) |
Feb 10, 2017 | 57.31 | 57.90 | 57.17 | 57.80 | 539,909 | +0.38(+0.66%) |
Feb 09, 2017 | 57.23 | 57.59 | 56.83 | 57.42 | 419,918 | +0.25(+0.43%) |
Feb 08, 2017 | 56.84 | 57.87 | 56.75 | 57.18 | 1,131,737 | +0.36(+0.64%) |
Feb 07, 2017 | 56.40 | 57.20 | 56.40 | 56.82 | 876,336 | +0.39(+0.70%) |
Feb 06, 2017 | 56.30 | 56.64 | 55.58 | 56.42 | 715,603 | +0.15(+0.27%) |
Feb 03, 2017 | 56.35 | 56.47 | 55.70 | 56.27 | 916,453 | +0.42(+0.76%) |
Feb 02, 2017 | 55.20 | 56.16 | 55.20 | 55.84 | 927,575 | +0.63(+1.14%) |