Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.83 | 57.86 | 57.09 | 57.41 | 274,618 | -0.48(-0.83%) |
Apr 27, 2017 | 58.20 | 58.22 | 57.75 | 57.89 | 307,895 | +0.02(+0.03%) |
Apr 26, 2017 | 57.00 | 57.96 | 56.87 | 57.87 | 347,644 | +1.01(+1.78%) |
Apr 25, 2017 | 56.36 | 57.16 | 55.92 | 56.86 | 661,425 | +0.88(+1.57%) |
Apr 24, 2017 | 56.29 | 56.40 | 55.89 | 55.98 | 316,057 | +0.12(+0.21%) |
Apr 21, 2017 | 55.84 | 56.14 | 55.57 | 55.86 | 303,078 | -0.16(-0.29%) |
Apr 20, 2017 | 56.00 | 56.26 | 55.59 | 56.02 | 428,075 | +0.23(+0.41%) |
Apr 19, 2017 | 56.40 | 56.60 | 55.71 | 55.79 | 365,702 | -0.54(-0.96%) |
Apr 18, 2017 | 56.30 | 56.63 | 55.56 | 56.33 | 334,728 | -0.17(-0.30%) |
Apr 17, 2017 | 56.25 | 56.50 | 55.83 | 56.50 | 231,456 | +0.26(+0.46%) |
Apr 13, 2017 | 56.59 | 56.71 | 56.24 | 56.24 | 375,452 | -0.56(-0.99%) |
Apr 12, 2017 | 56.72 | 56.91 | 56.30 | 56.80 | 350,481 | +0.11(+0.19%) |
Apr 11, 2017 | 56.48 | 59.63 | 56.09 | 56.69 | 329,546 | -0.06(-0.11%) |
Apr 10, 2017 | 56.22 | 56.78 | 55.86 | 56.75 | 325,656 | +0.55(+0.98%) |
Apr 07, 2017 | 55.41 | 56.21 | 55.24 | 56.20 | 414,476 | +0.62(+1.12%) |
Apr 06, 2017 | 55.65 | 55.82 | 55.35 | 55.58 | 277,793 | +0.03(+0.05%) |
Apr 05, 2017 | 56.20 | 56.22 | 55.24 | 55.55 | 297,110 | -0.56(-1.00%) |
Apr 04, 2017 | 55.93 | 56.75 | 55.72 | 56.11 | 456,176 | +0.11(+0.20%) |
Apr 03, 2017 | 55.57 | 56.30 | 55.52 | 56.00 | 426,864 | +0.44(+0.79%) |
Mar 31, 2017 | 55.75 | 55.98 | 55.50 | 55.56 | 396,951 | -0.40(-0.71%) |
Mar 30, 2017 | 56.29 | 56.63 | 55.71 | 55.96 | 577,805 | -0.35(-0.62%) |
Mar 29, 2017 | 56.37 | 56.59 | 56.00 | 56.31 | 300,719 | -0.05(-0.09%) |
Mar 28, 2017 | 56.04 | 56.42 | 55.65 | 56.36 | 360,756 | +0.04(+0.07%) |
Mar 27, 2017 | 55.46 | 56.44 | 55.28 | 56.32 | 388,569 | +0.38(+0.68%) |
Mar 24, 2017 | 56.11 | 56.89 | 55.72 | 55.94 | 367,718 | -0.12(-0.21%) |
Mar 23, 2017 | 56.15 | 56.76 | 55.59 | 56.06 | 419,929 | -0.15(-0.27%) |
Mar 22, 2017 | 56.15 | 56.26 | 55.34 | 56.21 | 436,208 | +0.20(+0.36%) |
Mar 21, 2017 | 57.58 | 57.58 | 55.95 | 56.01 | 242,418 | -1.35(-2.35%) |
Mar 20, 2017 | 57.21 | 57.43 | 56.87 | 57.36 | 226,177 | +0.15(+0.26%) |
Mar 17, 2017 | 57.06 | 57.44 | 56.58 | 57.21 | 491,165 | +0.19(+0.33%) |
Mar 16, 2017 | 57.62 | 57.64 | 56.75 | 57.02 | 211,604 | -0.59(-1.02%) |
Mar 15, 2017 | 56.52 | 57.82 | 56.52 | 57.61 | 268,938 | +1.22(+2.16%) |
Mar 14, 2017 | 56.80 | 56.90 | 55.91 | 56.39 | 590,702 | -0.44(-0.77%) |
Mar 13, 2017 | 57.80 | 56.53 | 56.83 | 242,010 | -0.76(-1.32%) | |
Mar 10, 2017 | 57.32 | 57.69 | 57.15 | 57.59 | 351,641 | +0.48(+0.84%) |
Mar 09, 2017 | 57.27 | 57.49 | 56.78 | 57.11 | 228,489 | -0.01(-0.02%) |
Mar 08, 2017 | 57.24 | 57.65 | 56.96 | 57.12 | 238,182 | -0.10(-0.17%) |
Mar 07, 2017 | 56.48 | 57.54 | 56.00 | 57.22 | 506,022 | +0.93(+1.65%) |
Mar 06, 2017 | 56.73 | 57.05 | 56.22 | 56.29 | 322,258 | -0.88(-1.54%) |
Mar 03, 2017 | 57.42 | 57.72 | 56.76 | 57.17 | 312,168 | -0.11(-0.19%) |
Mar 02, 2017 | 57.84 | 58.03 | 57.26 | 57.28 | 311,235 | -0.64(-1.10%) |
Mar 01, 2017 | 57.27 | 58.08 | 56.98 | 57.92 | 319,761 | +1.30(+2.30%) |
Feb 28, 2017 | 57.44 | 57.51 | 56.36 | 56.62 | 553,022 | -1.04(-1.80%) |
Feb 27, 2017 | 57.31 | 57.85 | 57.15 | 57.66 | 366,935 | +0.38(+0.66%) |
Feb 24, 2017 | 56.80 | 57.28 | 56.53 | 57.28 | 229,121 | -0.18(-0.31%) |
Feb 23, 2017 | 57.25 | 57.66 | 56.53 | 57.46 | 321,233 | +0.54(+0.95%) |
Feb 22, 2017 | 56.73 | 57.11 | 56.53 | 56.92 | 199,493 | +0.14(+0.25%) |
Feb 21, 2017 | 56.15 | 56.88 | 55.94 | 56.78 | 257,454 | +0.63(+1.12%) |
Feb 17, 2017 | 56.15 | 56.15 | 56.15 | 0 | -0.19(-0.34%) | |
Feb 16, 2017 | 57.10 | 57.25 | 56.26 | 56.34 | 281,872 | -0.54(-0.95%) |
Feb 15, 2017 | 56.01 | 57.02 | 55.92 | 56.88 | 191,472 | +0.64(+1.14%) |
Feb 14, 2017 | 56.30 | 57.00 | 56.21 | 56.24 | 310,426 | -0.18(-0.32%) |
Feb 13, 2017 | 56.38 | 56.70 | 56.23 | 56.42 | 147,941 | +0.20(+0.36%) |
Feb 10, 2017 | 56.00 | 56.46 | 55.78 | 56.22 | 147,053 | +0.15(+0.27%) |
Feb 09, 2017 | 55.75 | 56.19 | 55.38 | 56.07 | 197,604 | +0.61(+1.10%) |
Feb 08, 2017 | 55.30 | 55.71 | 54.98 | 55.46 | 202,742 | -0.13(-0.23%) |
Feb 07, 2017 | 55.26 | 55.95 | 55.17 | 55.59 | 238,860 | +0.16(+0.29%) |
Feb 06, 2017 | 55.92 | 56.13 | 55.32 | 55.43 | 329,561 | -0.65(-1.16%) |
Feb 03, 2017 | 56.94 | 57.13 | 55.90 | 56.08 | 540,067 | -0.24(-0.43%) |
Feb 02, 2017 | 53.81 | 56.91 | 53.56 | 56.32 | 646,193 | +3.31(+6.24%) |