Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.07 | 61.21 | 60.73 | 60.91 | 2,934,462 | -0.30(-0.48%) |
Apr 27, 2017 | 61.04 | 61.54 | 60.99 | 61.21 | 2,352,259 | +0.22(+0.36%) |
Apr 26, 2017 | 60.96 | 61.49 | 60.87 | 60.99 | 3,104,011 | -0.07(-0.11%) |
Apr 25, 2017 | 60.85 | 61.07 | 60.63 | 61.05 | 4,001,452 | +0.08(+0.13%) |
Apr 24, 2017 | 60.85 | 61.05 | 60.28 | 60.97 | 3,577,438 | +0.27(+0.45%) |
Apr 21, 2017 | 60.62 | 61.06 | 60.56 | 60.70 | 3,346,930 | +0.13(+0.22%) |
Apr 20, 2017 | 60.80 | 60.66 | 60.11 | 60.56 | 3,156,880 | -0.24(-0.39%) |
Apr 19, 2017 | 61.16 | 61.21 | 60.56 | 60.80 | 2,888,471 | -0.38(-0.62%) |
Apr 18, 2017 | 61.21 | 61.47 | 61.02 | 61.18 | 3,057,430 | -0.05(-0.08%) |
Apr 17, 2017 | 61.06 | 61.29 | 60.94 | 61.23 | 2,772,005 | +0.25(+0.41%) |
Apr 13, 2017 | 61.10 | 61.21 | 60.64 | 60.98 | 3,284,660 | -0.14(-0.23%) |
Apr 12, 2017 | 60.51 | 61.16 | 60.37 | 61.12 | 3,021,433 | +0.44(+0.72%) |
Apr 11, 2017 | 60.78 | 60.84 | 60.38 | 60.68 | 2,541,688 | -0.15(-0.25%) |
Apr 10, 2017 | 60.76 | 60.87 | 60.43 | 60.84 | 3,472,625 | +0.10(+0.17%) |
Apr 07, 2017 | 61.13 | 61.27 | 60.70 | 60.73 | 3,322,568 | -0.24(-0.40%) |
Apr 06, 2017 | 61.03 | 61.19 | 60.82 | 60.98 | 3,385,003 | -0.21(-0.34%) |
Apr 05, 2017 | 60.74 | 61.26 | 60.62 | 61.19 | 2,795,448 | +0.37(+0.61%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.53 | 60.82 | 2,385,657 | +0.09(+0.15%) |
Apr 03, 2017 | 60.47 | 60.76 | 60.00 | 60.73 | 3,733,048 | +0.18(+0.29%) |
Mar 31, 2017 | 60.48 | 60.89 | 60.34 | 60.55 | 3,049,898 | -0.02(-0.04%) |
Mar 30, 2017 | 60.62 | 60.63 | 60.29 | 60.57 | 3,341,804 | -0.28(-0.46%) |
Mar 29, 2017 | 61.09 | 61.09 | 60.68 | 60.85 | 2,827,456 | -0.38(-0.61%) |
Mar 28, 2017 | 60.94 | 61.27 | 60.80 | 61.23 | 3,329,867 | +0.10(+0.17%) |
Mar 27, 2017 | 61.52 | 61.71 | 60.85 | 61.13 | 2,879,174 | -0.15(-0.24%) |
Mar 24, 2017 | 60.99 | 61.48 | 60.88 | 61.27 | 2,815,572 | +0.23(+0.37%) |
Mar 23, 2017 | 60.90 | 61.50 | 60.80 | 61.04 | 3,264,117 | -0.06(-0.10%) |
Mar 22, 2017 | 61.27 | 61.72 | 60.97 | 61.10 | 3,903,008 | +0.06(+0.10%) |
Mar 21, 2017 | 59.91 | 61.29 | 59.89 | 61.04 | 6,897,338 | +1.11(+1.85%) |
Mar 20, 2017 | 60.49 | 60.62 | 59.70 | 59.94 | 4,430,259 | -0.49(-0.81%) |
Mar 17, 2017 | 60.43 | 60.73 | 60.19 | 60.42 | 9,855,902 | +0.16(+0.27%) |
Mar 16, 2017 | 60.69 | 60.79 | 59.98 | 60.26 | 5,894,758 | -0.28(-0.46%) |
Mar 15, 2017 | 59.86 | 60.81 | 59.69 | 60.54 | 5,048,828 | +0.83(+1.40%) |
Mar 14, 2017 | 59.69 | 59.87 | 59.52 | 59.71 | 2,913,596 | +0.00(+0.00%) |
Mar 13, 2017 | 59.66 | 59.79 | 59.40 | 59.71 | 4,636,804 | +0.17(+0.29%) |
Mar 10, 2017 | 59.37 | 59.77 | 59.19 | 59.54 | 4,516,219 | +0.44(+0.74%) |
Mar 09, 2017 | 59.45 | 59.65 | 59.08 | 59.10 | 4,164,038 | -0.20(-0.34%) |
Mar 08, 2017 | 59.89 | 59.89 | 59.25 | 59.30 | 4,526,570 | -1.01(-1.68%) |
Mar 07, 2017 | 60.24 | 60.59 | 60.14 | 60.31 | 5,054,769 | -0.13(-0.22%) |
Mar 06, 2017 | 60.51 | 60.60 | 60.20 | 60.45 | 3,772,181 | -0.03(-0.05%) |
Mar 03, 2017 | 60.65 | 60.66 | 60.01 | 60.48 | 3,868,456 | -0.33(-0.55%) |
Mar 02, 2017 | 60.25 | 61.12 | 60.09 | 60.81 | 5,656,211 | +0.32(+0.52%) |
Mar 01, 2017 | 60.25 | 60.92 | 59.95 | 60.49 | 6,544,909 | -0.46(-0.75%) |
Feb 28, 2017 | 60.24 | 61.15 | 60.24 | 60.95 | 4,780,914 | +0.51(+0.84%) |
Feb 27, 2017 | 60.49 | 60.69 | 60.17 | 60.44 | 3,393,953 | -0.07(-0.12%) |
Feb 24, 2017 | 59.95 | 60.70 | 59.93 | 60.51 | 5,210,103 | +0.78(+1.30%) |
Feb 23, 2017 | 59.05 | 59.86 | 58.99 | 59.74 | 3,794,021 | +0.77(+1.30%) |
Feb 22, 2017 | 58.48 | 59.06 | 58.30 | 58.97 | 3,921,050 | +0.58(+0.99%) |
Feb 21, 2017 | 57.81 | 58.49 | 57.54 | 58.39 | 3,704,301 | +0.54(+0.93%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 56.98 | 58.48 | 56.68 | 58.25 | 9,201,590 | +1.57(+2.76%) |
Feb 15, 2017 | 56.70 | 56.98 | 56.32 | 56.69 | 5,149,630 | -0.30(-0.52%) |
Feb 14, 2017 | 57.37 | 57.45 | 56.66 | 56.99 | 5,086,414 | -0.47(-0.83%) |
Feb 13, 2017 | 57.15 | 57.46 | 56.89 | 57.46 | 4,006,753 | +0.43(+0.76%) |
Feb 10, 2017 | 56.66 | 57.08 | 56.66 | 57.03 | 3,491,976 | +0.26(+0.45%) |
Feb 09, 2017 | 57.43 | 57.57 | 56.64 | 56.78 | 4,589,508 | -0.65(-1.13%) |
Feb 08, 2017 | 56.83 | 57.48 | 56.77 | 57.43 | 4,072,066 | +0.65(+1.14%) |
Feb 07, 2017 | 56.70 | 56.86 | 56.53 | 56.78 | 2,232,048 | +0.13(+0.23%) |
Feb 06, 2017 | 56.88 | 56.99 | 56.56 | 56.64 | 2,762,074 | -0.06(-0.10%) |
Feb 03, 2017 | 56.88 | 56.99 | 56.58 | 56.70 | 3,393,511 | -0.10(-0.18%) |
Feb 02, 2017 | 56.64 | 56.91 | 56.35 | 56.81 | 4,104,651 | +0.31(+0.56%) |