Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.21 | 61.36 | 59.35 | 60.93 | 8,826,936 | -1.07(-1.72%) |
Apr 27, 2017 | 62.18 | 62.46 | 61.96 | 62.00 | 4,618,134 | -0.17(-0.27%) |
Apr 26, 2017 | 62.73 | 62.73 | 62.13 | 62.17 | 3,836,429 | -0.61(-0.97%) |
Apr 25, 2017 | 62.51 | 62.90 | 62.36 | 62.78 | 4,283,587 | +0.47(+0.76%) |
Apr 24, 2017 | 61.99 | 62.38 | 61.96 | 62.30 | 3,914,856 | +0.54(+0.88%) |
Apr 21, 2017 | 61.77 | 62.07 | 61.67 | 61.76 | 3,213,662 | -0.14(-0.22%) |
Apr 20, 2017 | 62.03 | 62.18 | 61.70 | 61.90 | 3,682,484 | -0.18(-0.29%) |
Apr 19, 2017 | 62.43 | 62.50 | 61.94 | 62.07 | 3,837,878 | -0.49(-0.78%) |
Apr 18, 2017 | 62.31 | 62.99 | 62.23 | 62.57 | 4,653,045 | +0.25(+0.40%) |
Apr 17, 2017 | 61.95 | 62.40 | 61.85 | 62.31 | 2,317,351 | +0.35(+0.56%) |
Apr 13, 2017 | 62.01 | 62.18 | 61.90 | 61.97 | 2,774,610 | -0.29(-0.46%) |
Apr 12, 2017 | 61.94 | 62.33 | 61.83 | 62.25 | 3,347,987 | +0.25(+0.41%) |
Apr 11, 2017 | 61.95 | 62.22 | 61.77 | 62.00 | 2,992,947 | -0.03(-0.04%) |
Apr 10, 2017 | 61.74 | 62.22 | 61.59 | 62.03 | 2,651,821 | +0.24(+0.38%) |
Apr 07, 2017 | 61.56 | 62.16 | 61.35 | 61.79 | 3,864,302 | +0.27(+0.44%) |
Apr 06, 2017 | 61.75 | 62.00 | 61.38 | 61.52 | 4,831,681 | -0.28(-0.45%) |
Apr 05, 2017 | 61.88 | 62.30 | 61.67 | 61.80 | 4,614,846 | -0.13(-0.22%) |
Apr 04, 2017 | 61.83 | 62.06 | 61.56 | 61.93 | 4,807,553 | +0.21(+0.34%) |
Apr 03, 2017 | 61.50 | 61.96 | 61.40 | 61.72 | 4,037,937 | +0.15(+0.25%) |
Mar 31, 2017 | 61.40 | 61.84 | 61.23 | 61.57 | 3,387,203 | -0.03(-0.05%) |
Mar 30, 2017 | 61.68 | 61.88 | 61.51 | 61.61 | 2,788,620 | -0.28(-0.45%) |
Mar 29, 2017 | 61.91 | 62.11 | 61.79 | 61.88 | 2,912,496 | -0.18(-0.28%) |
Mar 28, 2017 | 61.60 | 62.28 | 61.49 | 62.06 | 4,285,389 | +0.29(+0.46%) |
Mar 27, 2017 | 61.76 | 62.04 | 61.44 | 61.77 | 3,628,347 | -0.20(-0.33%) |
Mar 24, 2017 | 62.19 | 62.25 | 61.71 | 61.98 | 3,116,636 | -0.21(-0.34%) |
Mar 23, 2017 | 61.93 | 62.62 | 61.85 | 62.19 | 3,380,192 | +0.20(+0.33%) |
Mar 22, 2017 | 62.26 | 62.46 | 61.80 | 61.98 | 3,341,235 | -0.02(-0.03%) |
Mar 21, 2017 | 62.22 | 62.26 | 61.83 | 62.00 | 4,391,872 | -0.08(-0.14%) |
Mar 20, 2017 | 62.09 | 62.25 | 61.90 | 62.09 | 3,323,712 | -0.13(-0.22%) |
Mar 17, 2017 | 62.27 | 62.48 | 62.01 | 62.22 | 6,061,133 | +0.05(+0.08%) |
Mar 16, 2017 | 62.11 | 62.27 | 61.93 | 62.17 | 3,782,610 | -0.03(-0.05%) |
Mar 15, 2017 | 61.91 | 62.33 | 61.69 | 62.20 | 4,964,066 | +0.24(+0.39%) |
Mar 14, 2017 | 61.88 | 62.30 | 61.82 | 61.96 | 4,163,109 | -0.21(-0.34%) |
Mar 13, 2017 | 62.19 | 62.48 | 62.04 | 62.17 | 3,595,188 | -0.30(-0.48%) |
Mar 10, 2017 | 62.04 | 62.54 | 61.79 | 62.47 | 4,012,556 | +0.75(+1.21%) |
Mar 09, 2017 | 61.76 | 61.96 | 61.51 | 61.72 | 4,814,342 | +0.18(+0.29%) |
Mar 08, 2017 | 61.68 | 62.04 | 61.53 | 61.55 | 4,923,130 | -0.47(-0.76%) |
Mar 07, 2017 | 61.92 | 62.16 | 61.87 | 62.02 | 3,823,047 | -0.06(-0.09%) |
Mar 06, 2017 | 61.61 | 62.13 | 61.54 | 62.08 | 4,748,413 | +0.17(+0.27%) |
Mar 03, 2017 | 61.81 | 62.00 | 61.06 | 61.91 | 4,526,640 | -0.13(-0.20%) |
Mar 02, 2017 | 61.40 | 62.09 | 61.16 | 62.04 | 5,280,537 | +0.24(+0.38%) |
Mar 01, 2017 | 61.45 | 61.89 | 61.16 | 61.80 | 4,865,283 | +0.40(+0.66%) |
Feb 28, 2017 | 61.13 | 61.89 | 60.92 | 61.40 | 5,345,372 | +0.28(+0.45%) |
Feb 27, 2017 | 61.15 | 61.43 | 60.73 | 61.12 | 6,182,803 | -0.59(-0.95%) |
Feb 24, 2017 | 61.89 | 62.35 | 61.25 | 61.71 | 7,680,805 | -0.92(-1.46%) |
Feb 23, 2017 | 62.15 | 63.17 | 62.08 | 62.62 | 8,562,963 | +0.80(+1.29%) |
Feb 22, 2017 | 61.66 | 61.90 | 61.33 | 61.82 | 6,908,387 | +0.26(+0.42%) |
Feb 21, 2017 | 61.21 | 62.17 | 61.11 | 61.56 | 12,544,759 | +1.01(+1.67%) |
Feb 17, 2017 | 60.55 | 60.55 | 60.55 | 0 | +2.51(+4.32%) | |
Feb 16, 2017 | 57.72 | 58.08 | 57.23 | 58.05 | 6,148,675 | +0.33(+0.57%) |
Feb 15, 2017 | 56.81 | 57.83 | 56.80 | 57.72 | 5,439,648 | +0.73(+1.28%) |
Feb 14, 2017 | 56.79 | 57.31 | 56.52 | 56.99 | 6,107,197 | +0.03(+0.04%) |
Feb 13, 2017 | 57.09 | 57.09 | 56.61 | 56.96 | 5,703,607 | -0.01(-0.01%) |
Feb 10, 2017 | 56.08 | 57.08 | 55.92 | 56.97 | 6,618,748 | +0.94(+1.68%) |
Feb 09, 2017 | 56.02 | 56.21 | 55.74 | 56.03 | 3,832,020 | +0.01(+0.01%) |
Feb 08, 2017 | 56.09 | 56.36 | 55.86 | 56.02 | 4,249,421 | +0.03(+0.05%) |
Feb 07, 2017 | 55.30 | 56.19 | 55.29 | 55.99 | 3,869,898 | +0.90(+1.63%) |
Feb 06, 2017 | 55.59 | 55.59 | 55.06 | 55.09 | 3,444,248 | -0.40(-0.73%) |
Feb 03, 2017 | 55.81 | 55.81 | 55.31 | 55.50 | 5,323,922 | +0.24(+0.44%) |
Feb 02, 2017 | 54.76 | 55.54 | 54.53 | 55.25 | 8,395,980 | +0.81(+1.48%) |