Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.35 | 63.97 | 62.57 | 63.28 | 1,618,833 | -0.06(-0.09%) |
Apr 27, 2017 | 62.32 | 63.46 | 61.41 | 63.34 | 2,320,883 | +0.85(+1.36%) |
Apr 26, 2017 | 59.75 | 63.76 | 59.45 | 62.49 | 7,077,681 | +4.46(+7.68%) |
Apr 25, 2017 | 57.38 | 58.47 | 56.31 | 58.04 | 3,822,992 | +0.65(+1.13%) |
Apr 24, 2017 | 57.50 | 57.98 | 56.20 | 57.38 | 2,482,004 | +0.53(+0.93%) |
Apr 21, 2017 | 57.09 | 57.25 | 56.38 | 56.85 | 1,129,182 | -0.28(-0.49%) |
Apr 20, 2017 | 57.09 | 57.65 | 56.52 | 57.14 | 1,505,092 | +0.28(+0.50%) |
Apr 19, 2017 | 56.71 | 57.44 | 56.66 | 56.85 | 1,581,647 | +0.25(+0.44%) |
Apr 18, 2017 | 57.34 | 57.37 | 56.31 | 56.61 | 2,744,156 | -1.50(-2.58%) |
Apr 17, 2017 | 57.98 | 58.25 | 57.56 | 58.10 | 1,049,306 | +0.21(+0.35%) |
Apr 13, 2017 | 58.02 | 58.18 | 57.63 | 57.90 | 1,145,160 | -0.34(-0.59%) |
Apr 12, 2017 | 58.93 | 58.93 | 57.49 | 58.24 | 2,096,474 | -0.82(-1.39%) |
Apr 11, 2017 | 59.80 | 59.88 | 58.69 | 59.06 | 2,038,274 | -0.65(-1.09%) |
Apr 10, 2017 | 59.23 | 60.76 | 59.00 | 59.71 | 2,350,526 | +0.86(+1.47%) |
Apr 07, 2017 | 57.57 | 59.17 | 57.26 | 58.85 | 1,849,193 | +0.99(+1.72%) |
Apr 06, 2017 | 57.00 | 58.23 | 56.95 | 57.86 | 2,268,155 | +0.85(+1.49%) |
Apr 05, 2017 | 56.95 | 58.25 | 56.64 | 57.01 | 2,903,485 | -0.05(-0.09%) |
Apr 04, 2017 | 57.00 | 57.15 | 56.03 | 57.06 | 2,294,721 | -0.12(-0.21%) |
Apr 03, 2017 | 56.52 | 57.40 | 56.26 | 57.18 | 2,315,602 | +0.36(+0.63%) |
Mar 31, 2017 | 57.37 | 57.84 | 56.73 | 56.82 | 1,512,992 | -0.46(-0.81%) |
Mar 30, 2017 | 58.95 | 58.97 | 57.15 | 57.28 | 1,924,778 | -1.85(-3.13%) |
Mar 29, 2017 | 58.69 | 59.63 | 58.62 | 59.13 | 1,693,050 | +0.15(+0.26%) |
Mar 28, 2017 | 58.94 | 59.10 | 58.32 | 58.98 | 1,321,647 | -0.23(-0.39%) |
Mar 27, 2017 | 57.22 | 59.46 | 57.22 | 59.21 | 1,923,644 | +1.04(+1.80%) |
Mar 24, 2017 | 58.42 | 58.70 | 58.03 | 58.16 | 1,311,671 | -0.17(-0.29%) |
Mar 23, 2017 | 58.27 | 59.10 | 58.12 | 58.33 | 1,026,340 | -0.23(-0.39%) |
Mar 22, 2017 | 58.25 | 58.84 | 57.65 | 58.57 | 1,350,225 | +0.25(+0.43%) |
Mar 21, 2017 | 58.34 | 58.64 | 57.41 | 58.32 | 2,136,781 | -0.24(-0.41%) |
Mar 20, 2017 | 59.50 | 59.74 | 58.24 | 58.56 | 2,609,504 | -0.92(-1.55%) |
Mar 17, 2017 | 60.52 | 60.74 | 59.33 | 59.48 | 3,426,663 | -1.17(-1.93%) |
Mar 16, 2017 | 60.77 | 60.90 | 60.08 | 60.65 | 1,393,447 | +0.23(+0.38%) |
Mar 15, 2017 | 59.16 | 60.45 | 58.97 | 60.42 | 1,760,090 | +1.11(+1.88%) |
Mar 14, 2017 | 59.44 | 59.66 | 58.79 | 59.31 | 1,717,810 | -0.85(-1.41%) |
Mar 13, 2017 | 60.82 | 60.95 | 59.73 | 60.16 | 1,594,211 | -0.80(-1.31%) |
Mar 10, 2017 | 60.44 | 61.24 | 60.22 | 60.95 | 1,478,843 | +0.69(+1.15%) |
Mar 09, 2017 | 59.83 | 60.49 | 59.66 | 60.26 | 1,748,638 | +0.08(+0.13%) |
Mar 08, 2017 | 60.19 | 60.38 | 59.35 | 60.18 | 2,042,997 | +0.02(+0.03%) |
Mar 07, 2017 | 59.40 | 60.42 | 59.05 | 60.17 | 3,479,971 | -1.10(-1.80%) |
Mar 06, 2017 | 61.92 | 62.25 | 60.59 | 61.27 | 2,855,015 | -1.00(-1.61%) |
Mar 03, 2017 | 64.51 | 65.46 | 61.72 | 62.27 | 4,315,944 | -2.40(-3.71%) |
Mar 02, 2017 | 63.50 | 65.04 | 63.12 | 64.67 | 3,649,925 | +0.50(+0.79%) |
Mar 01, 2017 | 62.98 | 64.95 | 62.61 | 64.16 | 4,985,673 | +0.31(+0.48%) |
Feb 28, 2017 | 72.32 | 65.66 | 61.86 | 63.86 | 16,857,450 | -8.46(-11.70%) |
Feb 27, 2017 | 71.38 | 73.12 | 70.54 | 72.32 | 2,741,294 | +0.21(+0.30%) |
Feb 24, 2017 | 72.05 | 72.42 | 70.94 | 72.11 | 1,503,676 | +0.31(+0.43%) |
Feb 23, 2017 | 71.51 | 72.16 | 71.40 | 71.80 | 1,633,816 | -0.02(-0.02%) |
Feb 22, 2017 | 72.31 | 72.31 | 71.23 | 71.81 | 1,680,445 | -0.50(-0.68%) |
Feb 21, 2017 | 71.57 | 72.51 | 71.38 | 72.31 | 2,159,139 | +0.17(+0.24%) |
Feb 17, 2017 | 72.14 | 72.14 | 72.14 | 0 | +1.15(+1.62%) | |
Feb 16, 2017 | 72.21 | 72.28 | 70.46 | 70.99 | 1,684,668 | -1.52(-2.10%) |
Feb 15, 2017 | 69.52 | 72.82 | 69.51 | 72.51 | 2,178,063 | +2.37(+3.37%) |
Feb 14, 2017 | 68.27 | 70.51 | 68.27 | 70.14 | 1,754,243 | +1.68(+2.46%) |
Feb 13, 2017 | 68.48 | 68.61 | 67.82 | 68.46 | 1,018,208 | +0.65(+0.96%) |
Feb 10, 2017 | 67.73 | 68.29 | 67.25 | 67.81 | 1,221,421 | -0.03(-0.05%) |
Feb 09, 2017 | 66.55 | 67.88 | 66.31 | 67.84 | 1,933,730 | +1.29(+1.94%) |
Feb 08, 2017 | 66.22 | 66.96 | 66.08 | 66.55 | 2,396,733 | +0.15(+0.22%) |
Feb 07, 2017 | 67.72 | 67.83 | 65.66 | 66.41 | 2,784,687 | -0.27(-0.41%) |
Feb 06, 2017 | 65.95 | 66.78 | 65.55 | 66.68 | 1,740,679 | +0.08(+0.12%) |
Feb 03, 2017 | 67.39 | 67.51 | 66.15 | 66.61 | 2,309,315 | -0.37(-0.55%) |
Feb 02, 2017 | 64.40 | 67.47 | 64.31 | 66.97 | 2,735,940 | +1.41(+2.15%) |