Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.50 | 59.75 | 58.25 | 58.50 | 27,184 | -1.50(-2.50%) |
Apr 27, 2017 | 58.75 | 61.25 | 58.75 | 60.00 | 64,299 | +1.00(+1.69%) |
Apr 26, 2017 | 57.75 | 59.75 | 57.75 | 59.00 | 33,735 | +0.75(+1.29%) |
Apr 25, 2017 | 59.75 | 59.75 | 58.00 | 58.25 | 47,560 | -1.25(-2.10%) |
Apr 24, 2017 | 59.00 | 59.50 | 58.84 | 59.50 | 32,266 | +1.00(+1.71%) |
Apr 21, 2017 | 58.00 | 59.00 | 57.12 | 58.50 | 38,969 | +0.00(+0.00%) |
Apr 20, 2017 | 58.25 | 59.50 | 57.50 | 58.50 | 43,611 | +0.75(+1.30%) |
Apr 19, 2017 | 57.25 | 58.00 | 57.12 | 57.75 | 56,076 | +1.00(+1.76%) |
Apr 18, 2017 | 55.25 | 57.00 | 55.00 | 56.75 | 35,536 | +0.75(+1.34%) |
Apr 17, 2017 | 54.00 | 56.00 | 54.00 | 56.00 | 34,368 | +2.00(+3.70%) |
Apr 13, 2017 | 54.25 | 55.25 | 53.75 | 54.00 | 25,114 | -0.50(-0.92%) |
Apr 12, 2017 | 54.75 | 55.25 | 54.00 | 54.50 | 21,558 | -0.50(-0.91%) |
Apr 11, 2017 | 54.25 | 55.50 | 53.75 | 55.00 | 33,168 | +0.25(+0.46%) |
Apr 10, 2017 | 54.75 | 56.25 | 54.00 | 54.75 | 44,022 | +0.00(+0.00%) |
Apr 07, 2017 | 56.00 | 57.50 | 54.75 | 54.75 | 44,211 | -1.25(-2.23%) |
Apr 06, 2017 | 54.75 | 56.75 | 54.50 | 56.00 | 38,191 | +1.25(+2.28%) |
Apr 05, 2017 | 55.75 | 56.75 | 54.50 | 54.75 | 50,761 | -0.50(-0.90%) |
Apr 04, 2017 | 55.50 | 55.75 | 54.75 | 55.25 | 47,263 | -0.50(-0.90%) |
Apr 03, 2017 | 56.50 | 57.50 | 55.75 | 55.75 | 32,769 | -1.00(-1.76%) |
Mar 31, 2017 | 57.00 | 57.75 | 56.50 | 56.75 | 25,280 | -0.75(-1.30%) |
Mar 30, 2017 | 57.50 | 58.00 | 56.88 | 57.50 | 20,442 | +0.25(+0.44%) |
Mar 29, 2017 | 56.25 | 58.25 | 56.00 | 57.25 | 29,827 | +0.25(+0.44%) |
Mar 28, 2017 | 55.75 | 57.75 | 55.50 | 57.00 | 25,817 | +0.75(+1.33%) |
Mar 27, 2017 | 55.75 | 56.75 | 55.00 | 56.25 | 29,750 | -0.25(-0.44%) |
Mar 24, 2017 | 57.00 | 58.75 | 56.00 | 56.50 | 17,719 | -0.50(-0.88%) |
Mar 23, 2017 | 56.25 | 58.75 | 56.00 | 57.00 | 35,649 | +0.75(+1.33%) |
Mar 22, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 56,157 | -1.00(-1.75%) |
Mar 21, 2017 | 58.50 | 59.00 | 57.00 | 57.25 | 49,683 | -1.00(-1.72%) |
Mar 20, 2017 | 59.25 | 60.00 | 57.75 | 58.25 | 34,033 | -0.75(-1.27%) |
Mar 17, 2017 | 60.50 | 60.50 | 58.50 | 59.00 | 79,130 | -1.50(-2.48%) |
Mar 16, 2017 | 56.25 | 61.25 | 56.25 | 60.50 | 73,803 | +4.25(+7.56%) |
Mar 15, 2017 | 54.75 | 56.50 | 54.25 | 56.25 | 37,067 | +1.75(+3.21%) |
Mar 14, 2017 | 55.50 | 56.25 | 54.00 | 54.50 | 44,635 | -1.25(-2.24%) |
Mar 13, 2017 | 55.50 | 56.75 | 55.50 | 55.75 | 28,174 | -0.25(-0.45%) |
Mar 10, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 46,175 | +1.50(+2.75%) |
Mar 09, 2017 | 55.50 | 56.75 | 54.00 | 54.50 | 56,472 | -1.50(-2.68%) |
Mar 08, 2017 | 62.50 | 63.50 | 55.50 | 56.00 | 125,324 | -4.50(-7.44%) |
Mar 07, 2017 | 60.75 | 61.25 | 59.75 | 60.50 | 33,872 | +0.25(+0.41%) |
Mar 06, 2017 | 59.50 | 61.00 | 59.00 | 60.25 | 29,400 | -0.50(-0.82%) |
Mar 03, 2017 | 60.50 | 61.00 | 60.00 | 60.75 | 26,552 | +0.00(+0.00%) |
Mar 02, 2017 | 62.00 | 62.50 | 60.50 | 60.75 | 34,788 | -1.25(-2.02%) |
Mar 01, 2017 | 61.00 | 63.50 | 60.50 | 62.00 | 86,104 | +2.75(+4.64%) |
Feb 28, 2017 | 60.50 | 61.00 | 59.25 | 59.25 | 41,672 | -1.00(-1.66%) |
Feb 27, 2017 | 58.00 | 60.75 | 57.75 | 60.25 | 32,721 | +2.00(+3.43%) |
Feb 24, 2017 | 58.00 | 59.00 | 57.00 | 58.25 | 33,543 | +0.50(+0.87%) |
Feb 23, 2017 | 59.50 | 61.00 | 57.75 | 57.75 | 35,996 | -1.50(-2.53%) |
Feb 22, 2017 | 59.00 | 60.50 | 58.25 | 59.25 | 40,092 | -0.25(-0.42%) |
Feb 21, 2017 | 57.50 | 59.75 | 57.50 | 59.50 | 48,396 | +2.00(+3.48%) |
Feb 17, 2017 | 57.50 | 57.50 | 57.50 | 0 | -0.25(-0.43%) | |
Feb 16, 2017 | 58.62 | 59.75 | 57.00 | 57.75 | 38,799 | -1.25(-2.12%) |
Feb 15, 2017 | 58.25 | 59.00 | 57.25 | 59.00 | 26,918 | +0.50(+0.85%) |
Feb 14, 2017 | 57.75 | 59.00 | 57.25 | 58.50 | 45,986 | +0.50(+0.86%) |
Feb 13, 2017 | 58.00 | 59.00 | 57.25 | 58.00 | 31,849 | -0.25(-0.43%) |
Feb 10, 2017 | 57.00 | 59.00 | 56.25 | 58.25 | 38,564 | +1.25(+2.19%) |
Feb 09, 2017 | 57.00 | 57.50 | 55.75 | 57.00 | 35,144 | +0.25(+0.44%) |
Feb 08, 2017 | 57.00 | 57.00 | 55.00 | 56.75 | 39,233 | -0.25(-0.44%) |
Feb 07, 2017 | 57.75 | 58.88 | 56.75 | 57.00 | 35,871 | -0.50(-0.87%) |
Feb 06, 2017 | 59.00 | 59.12 | 56.75 | 57.50 | 40,322 | -1.75(-2.95%) |
Feb 03, 2017 | 58.75 | 60.00 | 58.00 | 59.25 | 41,314 | +0.50(+0.85%) |
Feb 02, 2017 | 58.25 | 59.75 | 57.75 | 58.75 | 42,459 | -0.25(-0.42%) |