Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.16 | 65.16 | 64.41 | 64.76 | 65,436 | -0.31(-0.48%) |
Apr 27, 2017 | 65.64 | 66.00 | 65.02 | 65.07 | 46,792 | -0.66(-1.01%) |
Apr 26, 2017 | 64.49 | 66.13 | 63.87 | 65.73 | 88,885 | +0.62(+0.95%) |
Apr 25, 2017 | 64.76 | 65.20 | 63.65 | 65.11 | 60,668 | +0.62(+0.96%) |
Apr 24, 2017 | 63.61 | 64.76 | 63.12 | 64.49 | 67,552 | +1.10(+1.74%) |
Apr 21, 2017 | 63.08 | 63.61 | 62.29 | 63.39 | 41,094 | +0.22(+0.35%) |
Apr 20, 2017 | 62.95 | 63.48 | 62.59 | 63.17 | 50,694 | +0.09(+0.14%) |
Apr 19, 2017 | 63.21 | 63.48 | 62.99 | 63.08 | 70,502 | -0.13(-0.21%) |
Apr 18, 2017 | 62.06 | 63.48 | 61.75 | 63.21 | 61,249 | +0.88(+1.42%) |
Apr 17, 2017 | 61.18 | 62.55 | 61.18 | 62.33 | 33,973 | +1.19(+1.95%) |
Apr 13, 2017 | 62.02 | 62.02 | 61.05 | 61.14 | 42,862 | -0.93(-1.49%) |
Apr 12, 2017 | 62.02 | 62.59 | 61.49 | 62.06 | 82,105 | +0.04(+0.07%) |
Apr 11, 2017 | 61.18 | 62.06 | 61.18 | 62.02 | 43,244 | +0.71(+1.15%) |
Apr 10, 2017 | 61.53 | 61.80 | 60.65 | 61.31 | 42,213 | -0.22(-0.36%) |
Apr 07, 2017 | 62.02 | 62.02 | 61.42 | 61.53 | 82,350 | -0.35(-0.57%) |
Apr 06, 2017 | 61.71 | 62.02 | 60.81 | 61.89 | 35,769 | +0.22(+0.36%) |
Apr 05, 2017 | 61.80 | 61.84 | 61.00 | 61.67 | 48,049 | +0.04(+0.07%) |
Apr 04, 2017 | 60.92 | 61.75 | 60.87 | 61.62 | 37,703 | +0.80(+1.31%) |
Apr 03, 2017 | 61.05 | 61.40 | 60.65 | 60.83 | 41,188 | -0.31(-0.51%) |
Mar 31, 2017 | 61.31 | 61.84 | 61.00 | 61.14 | 74,978 | +0.00(+0.00%) |
Mar 30, 2017 | 61.22 | 61.31 | 60.43 | 61.14 | 32,621 | -0.09(-0.14%) |
Mar 29, 2017 | 61.00 | 61.40 | 60.65 | 61.22 | 23,067 | +0.04(+0.07%) |
Mar 28, 2017 | 61.14 | 61.27 | 60.47 | 61.18 | 36,186 | -0.09(-0.14%) |
Mar 27, 2017 | 60.74 | 61.36 | 60.39 | 61.27 | 25,455 | +0.53(+0.87%) |
Mar 24, 2017 | 60.65 | 61.25 | 60.43 | 60.74 | 56,484 | +0.00(+0.00%) |
Mar 23, 2017 | 60.52 | 61.58 | 59.77 | 60.74 | 52,075 | +0.22(+0.36%) |
Mar 22, 2017 | 60.87 | 61.22 | 59.94 | 60.52 | 47,772 | -0.04(-0.07%) |
Mar 21, 2017 | 60.61 | 61.46 | 60.12 | 60.56 | 51,851 | -0.04(-0.07%) |
Mar 20, 2017 | 61.53 | 61.84 | 60.52 | 60.61 | 32,554 | -0.84(-1.37%) |
Mar 17, 2017 | 60.56 | 61.80 | 60.26 | 61.45 | 127,124 | +1.24(+2.05%) |
Mar 16, 2017 | 60.69 | 60.69 | 59.46 | 60.21 | 55,621 | -0.84(-1.37%) |
Mar 15, 2017 | 59.15 | 61.58 | 59.15 | 61.05 | 51,348 | +2.08(+3.52%) |
Mar 14, 2017 | 59.02 | 59.46 | 58.53 | 58.97 | 25,654 | -0.18(-0.30%) |
Mar 13, 2017 | 59.15 | 59.33 | 58.53 | 59.15 | 41,633 | -0.04(-0.07%) |
Mar 10, 2017 | 59.19 | 59.50 | 58.53 | 59.19 | 34,402 | +0.40(+0.67%) |
Mar 09, 2017 | 59.08 | 59.72 | 58.70 | 58.79 | 30,770 | -0.22(-0.37%) |
Mar 08, 2017 | 60.33 | 60.77 | 58.97 | 59.01 | 40,023 | -2.02(-3.31%) |
Mar 07, 2017 | 60.64 | 61.34 | 60.46 | 61.03 | 39,808 | +0.40(+0.65%) |
Mar 06, 2017 | 59.50 | 60.73 | 58.97 | 60.64 | 66,870 | +0.66(+1.10%) |
Mar 03, 2017 | 60.64 | 60.77 | 59.01 | 59.98 | 73,768 | -0.84(-1.37%) |
Mar 02, 2017 | 60.02 | 61.25 | 60.02 | 60.82 | 44,894 | +0.00(+0.00%) |
Mar 01, 2017 | 60.20 | 61.50 | 59.76 | 60.82 | 48,524 | +0.18(+0.29%) |
Feb 28, 2017 | 59.80 | 62.18 | 59.01 | 60.64 | 95,655 | +0.75(+1.25%) |
Feb 27, 2017 | 59.67 | 60.16 | 59.54 | 59.89 | 41,717 | +0.00(+0.00%) |
Feb 24, 2017 | 58.97 | 59.99 | 58.79 | 59.89 | 36,496 | +0.62(+1.04%) |
Feb 23, 2017 | 58.09 | 59.56 | 58.04 | 59.28 | 41,450 | +0.88(+1.51%) |
Feb 22, 2017 | 57.65 | 58.48 | 57.65 | 58.40 | 30,457 | +0.35(+0.61%) |
Feb 21, 2017 | 57.65 | 58.09 | 57.21 | 58.04 | 41,445 | +0.26(+0.46%) |
Feb 17, 2017 | 57.78 | 57.78 | 57.78 | 0 | -0.09(-0.15%) | |
Feb 16, 2017 | 57.12 | 57.96 | 57.12 | 57.87 | 35,443 | +0.48(+0.84%) |
Feb 15, 2017 | 58.13 | 58.22 | 56.81 | 57.39 | 52,779 | -1.28(-2.17%) |
Feb 14, 2017 | 59.89 | 60.16 | 58.57 | 58.66 | 86,456 | -1.45(-2.41%) |
Feb 13, 2017 | 58.88 | 60.51 | 57.60 | 60.11 | 176,418 | +1.36(+2.32%) |
Feb 10, 2017 | 57.43 | 58.79 | 56.99 | 58.75 | 56,934 | +1.54(+2.69%) |
Feb 09, 2017 | 57.08 | 57.74 | 56.55 | 57.21 | 27,781 | +0.22(+0.39%) |
Feb 08, 2017 | 56.95 | 57.34 | 56.72 | 56.99 | 35,130 | -0.18(-0.31%) |
Feb 07, 2017 | 57.56 | 57.74 | 56.90 | 57.17 | 36,519 | -0.35(-0.61%) |
Feb 06, 2017 | 57.60 | 57.78 | 57.30 | 57.52 | 57,624 | -0.09(-0.15%) |
Feb 03, 2017 | 57.34 | 57.82 | 56.51 | 57.60 | 42,257 | +0.62(+1.08%) |
Feb 02, 2017 | 56.73 | 57.24 | 56.37 | 56.99 | 41,810 | +0.57(+1.01%) |