Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.94 | 57.94 | 57.94 | 57.94 | 1,861 | -0.42(-0.71%) |
Apr 27, 2017 | 58.36 | 58.36 | 58.36 | 58.36 | 1,720 | +0.02(+0.04%) |
Apr 26, 2017 | 58.57 | 58.57 | 58.33 | 58.33 | 444 | -0.05(-0.09%) |
Apr 25, 2017 | 58.37 | 58.39 | 58.26 | 58.39 | 1,584 | +0.36(+0.62%) |
Apr 24, 2017 | 58.05 | 58.05 | 57.74 | 58.03 | 6,824 | +0.50(+0.87%) |
Apr 21, 2017 | 57.56 | 57.56 | 57.42 | 57.53 | 2,715 | +0.08(+0.14%) |
Apr 20, 2017 | 57.24 | 57.70 | 57.24 | 57.45 | 2,234 | +0.44(+0.77%) |
Apr 19, 2017 | 57.01 | 57.01 | 57.01 | 57.01 | 191 | -0.07(-0.12%) |
Apr 18, 2017 | 57.17 | 57.17 | 56.86 | 57.08 | 2,524 | +0.26(+0.46%) |
Apr 17, 2017 | 56.82 | 56.83 | 56.76 | 56.81 | 2,440 | +0.22(+0.38%) |
Apr 13, 2017 | 56.62 | 56.62 | 56.60 | 56.60 | 293 | -0.73(-1.27%) |
Apr 11, 2017 | 57.33 | 216 | +0.10(+0.17%) | |||
Apr 10, 2017 | 57.16 | 57.46 | 57.15 | 57.23 | 2,693 | +0.09(+0.16%) |
Apr 07, 2017 | 57.20 | 57.20 | 57.14 | 57.14 | 534 | -0.05(-0.09%) |
Apr 06, 2017 | 57.25 | 57.36 | 57.06 | 57.19 | 3,464 | -0.06(-0.10%) |
Apr 05, 2017 | 57.34 | 57.34 | 57.25 | 57.25 | 764 | +0.30(+0.52%) |
Apr 04, 2017 | 57.08 | 57.08 | 56.95 | 56.95 | 8,248 | -0.25(-0.44%) |
Apr 03, 2017 | 57.28 | 57.30 | 57.18 | 57.20 | 1,558 | -0.47(-0.82%) |
Mar 31, 2017 | 57.63 | 57.74 | 57.62 | 57.67 | 1,905 | +0.02(+0.03%) |
Mar 30, 2017 | 57.24 | 57.65 | 57.24 | 57.65 | 2,058 | +0.40(+0.71%) |
Mar 29, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 230 | +0.35(+0.61%) |
Mar 28, 2017 | 56.90 | 56.90 | 56.90 | 56.90 | 305 | +0.25(+0.43%) |
Mar 27, 2017 | 56.76 | 56.77 | 56.65 | 56.65 | 2,011 | -0.44(-0.76%) |
Mar 24, 2017 | 57.18 | 57.30 | 57.09 | 57.09 | 1,393 | +0.11(+0.19%) |
Mar 23, 2017 | 57.35 | 57.35 | 56.98 | 56.98 | 5,930 | -0.18(-0.32%) |
Mar 22, 2017 | 57.07 | 57.17 | 57.07 | 57.17 | 998 | -0.01(-0.02%) |
Mar 21, 2017 | 57.18 | 57.18 | 57.18 | 57.18 | 475 | -0.60(-1.03%) |
Mar 20, 2017 | 57.69 | 57.78 | 57.69 | 57.78 | 1,659 | +0.12(+0.22%) |
Mar 17, 2017 | 57.68 | 57.68 | 57.65 | 57.65 | 1,204 | -0.04(-0.07%) |
Mar 16, 2017 | 57.93 | 57.93 | 57.70 | 57.70 | 5,920 | -0.27(-0.46%) |
Mar 15, 2017 | 57.96 | 57.96 | 57.96 | 57.96 | 556 | +0.54(+0.94%) |
Mar 10, 2017 | 57.42 | 64 | +0.52(+0.92%) | |||
Mar 09, 2017 | 57.04 | 57.04 | 56.90 | 56.90 | 2,264 | -0.28(-0.49%) |
Mar 08, 2017 | 57.18 | 57.18 | 57.18 | 57.18 | 209 | -0.49(-0.85%) |
Mar 03, 2017 | 57.67 | 108 | -0.02(-0.03%) | |||
Mar 02, 2017 | 57.80 | 57.84 | 57.69 | 57.69 | 1,087 | -0.11(-0.20%) |
Feb 27, 2017 | 57.80 | 110 | +0.10(+0.17%) | |||
Feb 24, 2017 | 57.45 | 57.70 | 57.44 | 57.70 | 4,643 | +0.32(+0.56%) |
Feb 23, 2017 | 57.42 | 57.42 | 57.38 | 57.38 | 801 | -0.16(-0.27%) |
Feb 22, 2017 | 57.44 | 57.54 | 57.42 | 57.54 | 3,416 | -0.02(-0.03%) |
Feb 21, 2017 | 57.42 | 57.68 | 57.42 | 57.55 | 2,048 | +0.43(+0.75%) |
Feb 17, 2017 | 57.13 | 57.13 | 57.13 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 57.11 | 57.17 | 57.11 | 57.17 | 897 | +0.16(+0.29%) |
Feb 15, 2017 | 56.83 | 57.05 | 56.83 | 57.01 | 3,427 | +0.42(+0.75%) |
Feb 10, 2017 | 56.59 | 81 | +0.35(+0.62%) | |||
Feb 09, 2017 | 56.12 | 56.24 | 56.12 | 56.24 | 1,216 | +0.43(+0.77%) |
Feb 08, 2017 | 55.81 | 55.81 | 55.81 | 55.81 | 899 | +0.01(+0.01%) |
Feb 07, 2017 | 55.77 | 55.81 | 55.77 | 55.80 | 2,833 | +0.49(+0.88%) |
Feb 02, 2017 | 55.31 | 78 | +0.00(+0.00%) |