Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.04 | 60.26 | 59.00 | 59.18 | 201,160 | -0.90(-1.50%) |
Apr 27, 2017 | 59.81 | 60.17 | 59.54 | 60.08 | 129,817 | +0.36(+0.60%) |
Apr 26, 2017 | 59.54 | 59.81 | 59.14 | 59.72 | 151,970 | +0.18(+0.30%) |
Apr 25, 2017 | 58.68 | 59.59 | 58.68 | 59.54 | 187,498 | +1.04(+1.77%) |
Apr 24, 2017 | 59.18 | 59.32 | 58.32 | 58.50 | 227,375 | -0.09(-0.15%) |
Apr 21, 2017 | 58.77 | 58.96 | 58.50 | 58.59 | 160,057 | -0.36(-0.61%) |
Apr 20, 2017 | 58.59 | 59.14 | 58.41 | 58.96 | 174,323 | +0.32(+0.54%) |
Apr 19, 2017 | 59.09 | 59.50 | 58.57 | 58.64 | 189,714 | -0.32(-0.54%) |
Apr 18, 2017 | 59.18 | 59.54 | 58.59 | 58.96 | 165,198 | -0.32(-0.53%) |
Apr 17, 2017 | 57.56 | 59.32 | 57.56 | 59.27 | 305,460 | +1.80(+3.14%) |
Apr 13, 2017 | 57.56 | 57.87 | 56.52 | 57.47 | 380,894 | +0.05(+0.08%) |
Apr 12, 2017 | 56.29 | 57.42 | 56.29 | 57.42 | 255,141 | +1.40(+2.50%) |
Apr 11, 2017 | 55.89 | 56.07 | 55.08 | 56.02 | 265,045 | +0.41(+0.73%) |
Apr 10, 2017 | 56.61 | 57.06 | 55.57 | 55.62 | 127,219 | -0.95(-1.67%) |
Apr 07, 2017 | 56.56 | 57.11 | 56.16 | 56.56 | 195,534 | -0.18(-0.32%) |
Apr 06, 2017 | 55.89 | 56.79 | 55.53 | 56.75 | 297,978 | +0.86(+1.53%) |
Apr 05, 2017 | 55.57 | 56.84 | 53.54 | 55.89 | 296,482 | +0.50(+0.90%) |
Apr 04, 2017 | 54.31 | 55.80 | 53.32 | 55.39 | 247,915 | +0.95(+1.74%) |
Apr 03, 2017 | 54.67 | 55.26 | 54.31 | 54.44 | 198,961 | -0.23(-0.41%) |
Mar 31, 2017 | 54.22 | 55.03 | 54.20 | 54.67 | 235,739 | +0.41(+0.75%) |
Mar 30, 2017 | 54.08 | 54.26 | 53.59 | 54.26 | 193,847 | +0.23(+0.42%) |
Mar 29, 2017 | 53.59 | 54.58 | 53.41 | 54.04 | 130,790 | +0.54(+1.01%) |
Mar 28, 2017 | 53.77 | 54.08 | 52.96 | 53.50 | 195,924 | -0.23(-0.42%) |
Mar 27, 2017 | 52.91 | 53.72 | 52.60 | 53.72 | 296,663 | +0.77(+1.45%) |
Mar 24, 2017 | 52.78 | 53.32 | 52.01 | 52.96 | 277,087 | +0.41(+0.77%) |
Mar 23, 2017 | 52.19 | 53.23 | 52.01 | 52.55 | 234,593 | +0.32(+0.60%) |
Mar 22, 2017 | 52.51 | 52.55 | 51.47 | 52.23 | 231,611 | -0.32(-0.60%) |
Mar 21, 2017 | 53.72 | 53.81 | 51.83 | 52.55 | 247,672 | -1.13(-2.10%) |
Mar 20, 2017 | 52.41 | 53.72 | 52.28 | 53.68 | 230,168 | +1.08(+2.06%) |
Mar 17, 2017 | 54.72 | 54.72 | 52.60 | 52.60 | 415,955 | -2.44(-4.43%) |
Mar 16, 2017 | 53.63 | 55.17 | 53.27 | 55.03 | 379,704 | +1.62(+3.04%) |
Mar 15, 2017 | 52.96 | 53.59 | 51.42 | 53.41 | 432,315 | +0.63(+1.20%) |
Mar 14, 2017 | 51.78 | 53.77 | 51.78 | 52.78 | 474,973 | +1.71(+3.36%) |
Mar 13, 2017 | 51.38 | 51.47 | 50.20 | 51.06 | 441,278 | -0.45(-0.88%) |
Mar 10, 2017 | 51.51 | 52.19 | 50.93 | 51.51 | 380,282 | +0.18(+0.35%) |
Mar 09, 2017 | 49.62 | 52.10 | 49.35 | 51.33 | 422,723 | +1.89(+3.83%) |
Mar 08, 2017 | 50.48 | 50.48 | 47.09 | 49.44 | 563,928 | -0.95(-1.88%) |
Mar 07, 2017 | 45.42 | 52.78 | 43.98 | 50.39 | 989,781 | +4.20(+9.08%) |
Mar 06, 2017 | 47.59 | 47.66 | 46.10 | 46.19 | 342,668 | -1.44(-3.03%) |
Mar 03, 2017 | 48.99 | 49.73 | 47.41 | 47.63 | 401,666 | -1.31(-2.67%) |
Mar 02, 2017 | 50.66 | 50.66 | 48.81 | 48.94 | 278,921 | -1.53(-3.04%) |
Mar 01, 2017 | 51.24 | 51.83 | 50.43 | 50.48 | 200,660 | -0.41(-0.80%) |
Feb 28, 2017 | 52.51 | 52.51 | 50.57 | 50.88 | 351,423 | -1.62(-3.09%) |
Feb 27, 2017 | 51.69 | 52.55 | 51.29 | 52.51 | 229,975 | +0.77(+1.48%) |
Feb 24, 2017 | 52.05 | 52.69 | 51.15 | 51.74 | 251,422 | -0.72(-1.38%) |
Feb 23, 2017 | 52.46 | 52.78 | 51.96 | 52.46 | 154,753 | +0.00(+0.00%) |
Feb 22, 2017 | 52.82 | 53.00 | 51.92 | 52.46 | 290,813 | -0.47(-0.89%) |
Feb 21, 2017 | 52.46 | 53.18 | 51.96 | 52.93 | 209,805 | +0.70(+1.34%) |
Feb 17, 2017 | 52.23 | 52.23 | 52.23 | 0 | +1.13(+2.21%) | |
Feb 16, 2017 | 51.56 | 52.96 | 51.02 | 51.11 | 110,143 | -0.27(-0.53%) |
Feb 15, 2017 | 51.96 | 52.05 | 51.06 | 51.38 | 194,333 | -0.81(-1.56%) |
Feb 14, 2017 | 51.24 | 52.46 | 51.02 | 52.19 | 118,204 | +0.95(+1.85%) |
Feb 13, 2017 | 51.92 | 51.92 | 51.08 | 51.24 | 81,944 | -0.41(-0.79%) |
Feb 10, 2017 | 51.56 | 52.23 | 51.51 | 51.65 | 112,892 | +0.27(+0.53%) |
Feb 09, 2017 | 51.42 | 51.83 | 51.11 | 51.38 | 158,826 | +0.00(+0.00%) |
Feb 08, 2017 | 50.66 | 51.38 | 50.02 | 51.38 | 174,129 | +0.54(+1.06%) |
Feb 07, 2017 | 50.66 | 51.20 | 50.39 | 50.84 | 114,023 | +0.09(+0.18%) |
Feb 06, 2017 | 51.87 | 51.87 | 50.48 | 50.75 | 207,533 | -0.99(-1.92%) |
Feb 03, 2017 | 49.62 | 51.78 | 49.21 | 51.74 | 277,726 | +2.35(+4.75%) |
Feb 02, 2017 | 49.44 | 49.89 | 49.21 | 49.39 | 90,181 | -0.09(-0.18%) |