Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.99 | 64.61 | 63.20 | 63.92 | 1,602,627 | -0.06(-0.09%) |
Apr 27, 2017 | 62.95 | 64.10 | 62.03 | 63.98 | 2,297,649 | +0.86(+1.36%) |
Apr 26, 2017 | 60.35 | 64.41 | 60.05 | 63.13 | 7,006,827 | +4.50(+7.68%) |
Apr 25, 2017 | 57.97 | 59.06 | 56.88 | 58.62 | 3,784,720 | +0.66(+1.13%) |
Apr 24, 2017 | 58.08 | 58.56 | 56.76 | 57.97 | 2,457,157 | +0.54(+0.93%) |
Apr 21, 2017 | 57.66 | 57.83 | 56.95 | 57.43 | 1,117,878 | -0.29(-0.49%) |
Apr 20, 2017 | 57.67 | 58.23 | 57.09 | 57.71 | 1,490,025 | +0.29(+0.50%) |
Apr 19, 2017 | 57.28 | 58.02 | 57.23 | 57.43 | 1,565,813 | +0.25(+0.44%) |
Apr 18, 2017 | 57.92 | 57.95 | 56.88 | 57.18 | 2,716,684 | -1.51(-2.58%) |
Apr 17, 2017 | 58.56 | 58.84 | 58.15 | 58.69 | 1,038,801 | +0.21(+0.35%) |
Apr 13, 2017 | 58.60 | 58.77 | 58.22 | 58.48 | 1,133,696 | -0.35(-0.59%) |
Apr 12, 2017 | 59.52 | 59.52 | 58.07 | 58.83 | 2,075,486 | -0.83(-1.39%) |
Apr 11, 2017 | 60.40 | 60.49 | 59.28 | 59.66 | 2,017,869 | -0.66(-1.09%) |
Apr 10, 2017 | 59.82 | 61.37 | 59.60 | 60.32 | 2,326,995 | +0.87(+1.47%) |
Apr 07, 2017 | 58.16 | 59.76 | 57.84 | 59.44 | 1,830,681 | +1.00(+1.72%) |
Apr 06, 2017 | 57.58 | 58.82 | 57.53 | 58.44 | 2,245,449 | +0.86(+1.49%) |
Apr 05, 2017 | 57.52 | 58.84 | 57.21 | 57.58 | 2,874,418 | -0.05(-0.09%) |
Apr 04, 2017 | 57.58 | 57.73 | 56.60 | 57.64 | 2,271,748 | -0.12(-0.21%) |
Apr 03, 2017 | 57.09 | 57.98 | 56.83 | 57.76 | 2,292,420 | +0.36(+0.63%) |
Mar 31, 2017 | 57.95 | 58.42 | 57.31 | 57.39 | 1,497,846 | -0.47(-0.81%) |
Mar 30, 2017 | 59.55 | 59.56 | 57.73 | 57.86 | 1,905,509 | -1.87(-3.13%) |
Mar 29, 2017 | 59.28 | 60.23 | 59.21 | 59.73 | 1,676,101 | +0.16(+0.26%) |
Mar 28, 2017 | 59.54 | 59.69 | 58.91 | 59.57 | 1,308,416 | -0.23(-0.39%) |
Mar 27, 2017 | 57.80 | 60.06 | 57.80 | 59.81 | 1,904,386 | +1.05(+1.80%) |
Mar 24, 2017 | 59.01 | 59.30 | 58.61 | 58.75 | 1,298,540 | -0.17(-0.29%) |
Mar 23, 2017 | 58.86 | 59.69 | 58.71 | 58.92 | 1,016,066 | -0.23(-0.39%) |
Mar 22, 2017 | 58.84 | 59.43 | 58.23 | 59.16 | 1,336,708 | +0.25(+0.43%) |
Mar 21, 2017 | 58.93 | 59.24 | 57.99 | 58.91 | 2,115,390 | -0.24(-0.41%) |
Mar 20, 2017 | 60.10 | 60.34 | 58.83 | 59.15 | 2,583,381 | -0.93(-1.55%) |
Mar 17, 2017 | 61.13 | 61.35 | 59.93 | 60.08 | 3,392,359 | -1.18(-1.93%) |
Mar 16, 2017 | 61.38 | 61.52 | 60.69 | 61.27 | 1,379,497 | +0.23(+0.38%) |
Mar 15, 2017 | 59.75 | 61.06 | 59.56 | 61.03 | 1,742,470 | +1.12(+1.88%) |
Mar 14, 2017 | 60.04 | 60.26 | 59.38 | 59.91 | 1,700,613 | -0.86(-1.41%) |
Mar 13, 2017 | 61.43 | 61.57 | 60.33 | 60.77 | 1,578,251 | -0.80(-1.31%) |
Mar 10, 2017 | 61.05 | 61.86 | 60.83 | 61.57 | 1,464,038 | +0.70(+1.15%) |
Mar 09, 2017 | 60.44 | 61.10 | 60.26 | 60.87 | 1,731,133 | +0.08(+0.13%) |
Mar 08, 2017 | 60.80 | 60.99 | 59.95 | 60.79 | 2,022,545 | +0.02(+0.03%) |
Mar 07, 2017 | 60.00 | 61.03 | 59.65 | 60.77 | 3,445,133 | -1.12(-1.80%) |
Mar 06, 2017 | 62.55 | 62.88 | 61.21 | 61.89 | 2,826,434 | -1.01(-1.61%) |
Mar 03, 2017 | 65.17 | 66.13 | 62.35 | 62.90 | 4,272,737 | -2.42(-3.71%) |
Mar 02, 2017 | 64.15 | 65.70 | 63.76 | 65.32 | 3,613,386 | +0.51(+0.79%) |
Mar 01, 2017 | 63.62 | 65.61 | 63.25 | 64.81 | 4,935,762 | +0.31(+0.48%) |
Feb 28, 2017 | 73.05 | 66.32 | 62.48 | 64.50 | 16,688,693 | -8.55(-11.70%) |
Feb 27, 2017 | 72.10 | 73.86 | 71.26 | 73.05 | 2,713,851 | +0.22(+0.30%) |
Feb 24, 2017 | 72.78 | 73.15 | 71.66 | 72.83 | 1,488,623 | +0.31(+0.43%) |
Feb 23, 2017 | 72.23 | 72.89 | 72.13 | 72.52 | 1,617,460 | -0.02(-0.02%) |
Feb 22, 2017 | 73.04 | 73.04 | 71.95 | 72.54 | 1,663,622 | -0.50(-0.68%) |
Feb 21, 2017 | 72.29 | 73.25 | 72.10 | 73.04 | 2,137,524 | +0.17(+0.24%) |
Feb 17, 2017 | 72.87 | 72.87 | 72.87 | 0 | +1.16(+1.62%) | |
Feb 16, 2017 | 72.94 | 73.02 | 71.17 | 71.70 | 1,667,803 | -1.54(-2.10%) |
Feb 15, 2017 | 70.22 | 73.56 | 70.21 | 73.24 | 2,156,258 | +2.39(+3.37%) |
Feb 14, 2017 | 68.96 | 71.22 | 68.96 | 70.85 | 1,736,681 | +1.70(+2.46%) |
Feb 13, 2017 | 69.17 | 69.31 | 68.50 | 69.15 | 1,008,015 | +0.66(+0.96%) |
Feb 10, 2017 | 68.42 | 68.98 | 67.93 | 68.49 | 1,209,193 | -0.03(-0.05%) |
Feb 09, 2017 | 67.23 | 68.56 | 66.98 | 68.53 | 1,914,372 | +1.30(+1.94%) |
Feb 08, 2017 | 66.89 | 67.63 | 66.75 | 67.23 | 2,372,740 | +0.15(+0.22%) |
Feb 07, 2017 | 68.40 | 68.51 | 66.32 | 67.08 | 2,756,810 | -0.28(-0.41%) |
Feb 06, 2017 | 66.61 | 67.45 | 66.21 | 67.36 | 1,723,253 | +0.08(+0.12%) |
Feb 03, 2017 | 68.07 | 68.19 | 66.82 | 67.28 | 2,286,197 | -0.37(-0.55%) |
Feb 02, 2017 | 65.05 | 68.15 | 64.96 | 67.65 | 2,708,551 | +1.42(+2.15%) |