Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,556 | -0.02(-0.03%) |
Apr 27, 2017 | 61.24 | 61.28 | 61.18 | 61.28 | 9,922,767 | +0.04(+0.07%) |
Apr 26, 2017 | 61.24 | 61.33 | 61.22 | 61.24 | 10,456,597 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,128 | +0.11(+0.18%) |
Apr 24, 2017 | 61.15 | 61.19 | 61.09 | 61.18 | 12,809,598 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.90 | 16,295,958 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,574 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.97 | 60.71 | 60.74 | 12,433,410 | -0.06(-0.09%) |
Apr 18, 2017 | 60.81 | 60.87 | 60.64 | 60.80 | 13,037,033 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.83 | 60.64 | 60.81 | 10,298,026 | +0.18(+0.30%) |
Apr 13, 2017 | 60.74 | 60.82 | 60.59 | 60.63 | 15,027,798 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.90 | 60.70 | 60.76 | 12,549,352 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.65 | 60.72 | 11,516,607 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,503,743 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,208 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,018 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.67 | 60.70 | 15,970,907 | -0.05(-0.08%) |
Apr 04, 2017 | 60.74 | 60.82 | 60.68 | 60.75 | 12,189,883 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.81 | 60.64 | 60.73 | 29,726,254 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.70 | 60.76 | 17,015,738 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.80 | 60.55 | 60.78 | 23,646,048 | +0.28(+0.47%) |
Mar 29, 2017 | 60.42 | 60.60 | 60.37 | 60.50 | 17,720,580 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.40 | 60.01 | 60.37 | 24,373,754 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.81 | 60.04 | 11,251,926 | -0.06(-0.10%) |
Mar 24, 2017 | 59.95 | 60.12 | 59.95 | 60.10 | 12,887,509 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.90 | 15,340,592 | +0.02(+0.03%) |
Mar 22, 2017 | 59.70 | 59.92 | 59.54 | 59.88 | 20,304,056 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,440,934 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,496 | -0.05(-0.09%) |
Mar 17, 2017 | 60.40 | 60.40 | 60.25 | 60.28 | 14,424,203 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.26 | 22,836,560 | -0.17(-0.29%) |
Mar 15, 2017 | 59.81 | 60.43 | 59.75 | 60.43 | 28,394,070 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.68 | 59.52 | 59.61 | 18,503,898 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.79 | 19,520,670 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.59 | 59.74 | 29,823,338 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,139,926 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,408,764 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,592,556 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,002 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.98 | 60.79 | 60.91 | 21,755,466 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,280,707 | -0.19(-0.32%) |
Mar 01, 2017 | 61.04 | 61.13 | 61.04 | 61.07 | 15,330,867 | +0.22(+0.37%) |
Feb 28, 2017 | 60.86 | 60.90 | 60.81 | 60.85 | 8,506,155 | -0.05(-0.08%) |
Feb 27, 2017 | 60.82 | 60.90 | 60.78 | 60.90 | 8,199,068 | +0.08(+0.12%) |
Feb 24, 2017 | 60.73 | 60.90 | 60.69 | 60.82 | 12,173,854 | +0.05(+0.08%) |
Feb 23, 2017 | 60.85 | 60.86 | 60.70 | 60.77 | 11,825,710 | +0.06(+0.09%) |
Feb 22, 2017 | 60.66 | 60.73 | 60.60 | 60.72 | 15,907,819 | +0.03(+0.05%) |
Feb 21, 2017 | 60.69 | 60.50 | 60.69 | 15,144,945 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.49 | 60.49 | 60.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.41 | 60.70 | 60.31 | 60.43 | 12,939,453 | -0.05(-0.08%) |
Feb 15, 2017 | 60.39 | 60.49 | 60.35 | 60.48 | 15,355,348 | +0.02(+0.03%) |
Feb 14, 2017 | 60.41 | 60.48 | 60.28 | 60.46 | 12,746,780 | +0.04(+0.07%) |
Feb 13, 2017 | 60.37 | 60.46 | 60.37 | 60.41 | 10,849,202 | +0.09(+0.15%) |
Feb 10, 2017 | 60.32 | 60.34 | 60.24 | 60.33 | 7,939,451 | +0.04(+0.07%) |
Feb 09, 2017 | 60.20 | 60.33 | 60.22 | 60.28 | 10,581,348 | +0.08(+0.14%) |
Feb 08, 2017 | 60.21 | 60.04 | 60.20 | 16,116,075 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.32 | 60.32 | 60.15 | 60.16 | 16,207,386 | -0.09(-0.15%) |
Feb 06, 2017 | 60.30 | 60.33 | 60.20 | 60.25 | 10,163,888 | -0.04(-0.07%) |
Feb 03, 2017 | 60.32 | 60.36 | 60.26 | 60.29 | 18,389,552 | +0.10(+0.17%) |
Feb 02, 2017 | 60.15 | 60.22 | 60.06 | 60.19 | 15,795,432 | +0.03(+0.06%) |