Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.86 | 55.93 | 55.09 | 55.58 | 3,598,437 | -0.23(-0.42%) |
Apr 27, 2017 | 57.66 | 57.89 | 54.87 | 55.81 | 7,225,757 | -2.81(-4.79%) |
Apr 26, 2017 | 58.59 | 59.04 | 58.47 | 58.62 | 2,725,443 | +0.31(+0.52%) |
Apr 25, 2017 | 58.85 | 58.00 | 58.31 | 2,262,973 | -0.54(-0.92%) | |
Apr 24, 2017 | 59.39 | 60.15 | 58.82 | 58.85 | 2,671,617 | -0.04(-0.06%) |
Apr 21, 2017 | 58.52 | 58.98 | 58.32 | 58.89 | 2,313,410 | +0.62(+1.06%) |
Apr 20, 2017 | 57.87 | 58.60 | 57.87 | 58.27 | 2,225,267 | +0.77(+1.34%) |
Apr 19, 2017 | 57.28 | 57.84 | 57.24 | 57.50 | 1,831,833 | +0.31(+0.53%) |
Apr 18, 2017 | 57.03 | 57.81 | 56.76 | 57.19 | 2,421,962 | +0.14(+0.25%) |
Apr 17, 2017 | 57.33 | 57.43 | 56.61 | 57.05 | 2,586,696 | +0.01(+0.02%) |
Apr 13, 2017 | 57.77 | 58.61 | 57.01 | 57.04 | 3,865,331 | -0.96(-1.66%) |
Apr 12, 2017 | 60.24 | 60.50 | 57.96 | 58.00 | 10,139,737 | -5.26(-8.32%) |
Apr 11, 2017 | 62.99 | 64.11 | 62.34 | 63.26 | 1,883,766 | +0.05(+0.09%) |
Apr 10, 2017 | 62.84 | 64.21 | 62.78 | 63.21 | 3,599,172 | +0.42(+0.67%) |
Apr 07, 2017 | 62.41 | 62.94 | 62.13 | 62.78 | 1,688,397 | +0.37(+0.59%) |
Apr 06, 2017 | 61.46 | 62.75 | 61.29 | 62.42 | 2,732,372 | +1.15(+1.88%) |
Apr 05, 2017 | 62.11 | 62.81 | 61.22 | 61.27 | 2,298,290 | -0.66(-1.07%) |
Apr 04, 2017 | 61.03 | 62.15 | 60.63 | 61.93 | 3,253,859 | +0.73(+1.19%) |
Apr 03, 2017 | 61.88 | 62.16 | 61.12 | 61.20 | 2,358,644 | -0.71(-1.15%) |
Mar 31, 2017 | 61.53 | 62.18 | 61.49 | 61.91 | 1,291,459 | +0.29(+0.47%) |
Mar 30, 2017 | 61.38 | 61.78 | 61.22 | 61.63 | 1,196,578 | +0.16(+0.26%) |
Mar 29, 2017 | 61.06 | 61.68 | 60.84 | 61.46 | 1,774,290 | +0.45(+0.74%) |
Mar 28, 2017 | 61.34 | 61.54 | 60.77 | 61.02 | 2,320,643 | -0.40(-0.66%) |
Mar 27, 2017 | 61.51 | 61.93 | 61.20 | 61.42 | 1,921,026 | -0.54(-0.87%) |
Mar 24, 2017 | 62.21 | 62.61 | 61.85 | 61.96 | 1,676,003 | -0.25(-0.40%) |
Mar 23, 2017 | 62.08 | 62.52 | 61.72 | 62.21 | 1,530,810 | +0.47(+0.76%) |
Mar 22, 2017 | 61.13 | 61.86 | 60.80 | 61.74 | 1,894,819 | +0.55(+0.89%) |
Mar 21, 2017 | 63.72 | 63.88 | 61.11 | 61.20 | 4,363,251 | -2.47(-3.88%) |
Mar 20, 2017 | 64.00 | 64.29 | 63.27 | 63.66 | 2,222,296 | -0.40(-0.63%) |
Mar 17, 2017 | 65.01 | 65.41 | 63.91 | 64.07 | 2,393,387 | -0.48(-0.75%) |
Mar 16, 2017 | 64.86 | 65.65 | 64.48 | 64.55 | 2,029,903 | -0.31(-0.48%) |
Mar 15, 2017 | 64.80 | 65.11 | 64.11 | 64.87 | 1,681,402 | +0.47(+0.72%) |
Mar 14, 2017 | 63.57 | 64.87 | 63.57 | 64.40 | 1,461,764 | +0.04(+0.06%) |
Mar 13, 2017 | 65.09 | 65.32 | 63.04 | 64.36 | 2,595,740 | -0.73(-1.12%) |
Mar 10, 2017 | 64.65 | 65.20 | 64.53 | 65.09 | 1,188,374 | +0.48(+0.75%) |
Mar 09, 2017 | 65.16 | 65.33 | 64.59 | 64.61 | 1,779,900 | -0.66(-1.00%) |
Mar 08, 2017 | 64.23 | 65.60 | 64.10 | 65.26 | 1,613,171 | +1.14(+1.78%) |
Mar 07, 2017 | 64.26 | 64.52 | 63.97 | 64.12 | 1,189,409 | -0.31(-0.49%) |
Mar 06, 2017 | 64.98 | 64.98 | 63.81 | 64.44 | 1,695,813 | -0.55(-0.84%) |
Mar 03, 2017 | 64.99 | 65.11 | 64.31 | 64.98 | 1,673,194 | -0.18(-0.28%) |
Mar 02, 2017 | 64.64 | 65.53 | 64.44 | 65.16 | 2,461,176 | +0.60(+0.93%) |
Mar 01, 2017 | 64.34 | 64.89 | 63.76 | 64.56 | 2,804,544 | +0.91(+1.42%) |
Feb 28, 2017 | 64.06 | 64.40 | 62.95 | 63.66 | 2,371,010 | -0.37(-0.57%) |
Feb 27, 2017 | 63.94 | 64.87 | 63.31 | 64.02 | 3,004,373 | +0.13(+0.21%) |
Feb 24, 2017 | 64.07 | 64.54 | 63.48 | 63.89 | 3,174,120 | +0.15(+0.24%) |
Feb 23, 2017 | 65.08 | 65.41 | 63.66 | 63.74 | 1,824,011 | -0.95(-1.47%) |
Feb 22, 2017 | 65.31 | 65.70 | 64.62 | 64.69 | 1,745,816 | -0.55(-0.85%) |
Feb 21, 2017 | 65.22 | 65.31 | 64.07 | 65.24 | 2,827,458 | +0.66(+1.03%) |
Feb 17, 2017 | 64.58 | 64.58 | 64.58 | 0 | +1.19(+1.88%) | |
Feb 16, 2017 | 65.21 | 65.37 | 63.07 | 63.39 | 3,554,062 | -1.68(-2.58%) |
Feb 15, 2017 | 65.64 | 65.91 | 65.00 | 65.07 | 2,065,331 | -0.60(-0.91%) |
Feb 14, 2017 | 65.44 | 65.93 | 65.41 | 65.67 | 1,000,306 | +0.21(+0.33%) |
Feb 13, 2017 | 66.64 | 66.70 | 65.37 | 65.46 | 1,173,883 | -0.98(-1.47%) |
Feb 10, 2017 | 65.82 | 66.76 | 65.60 | 66.43 | 1,781,153 | +0.64(+0.97%) |
Feb 09, 2017 | 65.31 | 66.34 | 64.92 | 65.80 | 3,783,660 | +0.46(+0.70%) |
Feb 08, 2017 | 65.43 | 65.90 | 64.43 | 65.34 | 3,303,299 | -0.13(-0.20%) |
Feb 07, 2017 | 65.63 | 66.13 | 65.14 | 65.47 | 1,401,979 | -0.09(-0.14%) |
Feb 06, 2017 | 65.47 | 66.15 | 64.90 | 65.56 | 1,631,098 | +0.00(+0.00%) |
Feb 03, 2017 | 65.73 | 65.98 | 64.42 | 65.56 | 2,552,406 | -0.38(-0.58%) |
Feb 02, 2017 | 67.21 | 68.00 | 65.33 | 65.95 | 7,272,304 | +1.20(+1.85%) |