Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.81 | 52.88 | 51.48 | 52.00 | 4,233,362 | -0.77(-1.46%) |
Apr 27, 2017 | 52.91 | 52.98 | 51.89 | 52.77 | 2,746,213 | +0.05(+0.09%) |
Apr 26, 2017 | 52.61 | 53.21 | 52.44 | 52.72 | 2,826,596 | +0.26(+0.50%) |
Apr 25, 2017 | 53.09 | 52.00 | 52.46 | 2,733,152 | -0.29(-0.55%) | |
Apr 24, 2017 | 53.55 | 53.82 | 52.42 | 52.75 | 3,283,766 | -0.33(-0.62%) |
Apr 21, 2017 | 53.66 | 53.96 | 53.06 | 53.08 | 3,011,552 | -0.53(-0.99%) |
Apr 20, 2017 | 52.48 | 54.00 | 52.42 | 53.61 | 5,489,238 | +1.41(+2.70%) |
Apr 19, 2017 | 51.93 | 52.83 | 51.81 | 52.20 | 3,950,772 | +0.27(+0.52%) |
Apr 18, 2017 | 51.83 | 52.03 | 51.44 | 51.93 | 1,942,787 | -0.07(-0.13%) |
Apr 17, 2017 | 51.56 | 52.08 | 51.40 | 52.00 | 2,698,327 | +0.78(+1.52%) |
Apr 13, 2017 | 52.00 | 52.24 | 51.20 | 51.22 | 2,238,185 | -0.86(-1.65%) |
Apr 12, 2017 | 53.34 | 51.85 | 52.08 | 5,520,290 | +0.38(+0.74%) | |
Apr 11, 2017 | 52.16 | 52.33 | 51.49 | 51.70 | 2,778,838 | -0.56(-1.07%) |
Apr 10, 2017 | 50.85 | 52.69 | 50.85 | 52.26 | 7,673,445 | +1.63(+3.22%) |
Apr 07, 2017 | 50.87 | 51.18 | 50.51 | 50.63 | 3,508,046 | -0.15(-0.30%) |
Apr 06, 2017 | 49.60 | 50.92 | 49.57 | 50.78 | 5,038,054 | +1.35(+2.73%) |
Apr 05, 2017 | 49.89 | 50.54 | 49.40 | 49.43 | 4,783,166 | -0.33(-0.66%) |
Apr 04, 2017 | 50.50 | 50.96 | 49.43 | 49.76 | 6,232,123 | -1.16(-2.28%) |
Apr 03, 2017 | 52.11 | 52.18 | 50.87 | 50.92 | 7,587,787 | -0.95(-1.83%) |
Mar 31, 2017 | 51.23 | 51.99 | 50.52 | 51.87 | 16,826,884 | +1.11(+2.19%) |
Mar 30, 2017 | 51.99 | 52.90 | 50.50 | 50.76 | 49,607,808 | -15.54(-23.44%) |
Mar 29, 2017 | 64.27 | 66.34 | 64.01 | 66.30 | 9,367,153 | +2.62(+4.11%) |
Mar 28, 2017 | 64.25 | 64.33 | 63.12 | 63.68 | 2,607,910 | -0.43(-0.67%) |
Mar 27, 2017 | 63.36 | 65.04 | 63.10 | 64.11 | 2,637,985 | +0.42(+0.66%) |
Mar 24, 2017 | 63.01 | 63.86 | 62.52 | 63.69 | 1,425,796 | +0.61(+0.97%) |
Mar 23, 2017 | 63.19 | 63.78 | 62.49 | 63.08 | 1,817,014 | +0.26(+0.41%) |
Mar 22, 2017 | 61.80 | 62.92 | 61.68 | 62.82 | 2,340,768 | -0.11(-0.17%) |
Mar 21, 2017 | 63.90 | 64.32 | 62.57 | 62.93 | 2,958,597 | -0.86(-1.35%) |
Mar 20, 2017 | 64.13 | 64.22 | 63.35 | 63.79 | 1,268,311 | -0.25(-0.39%) |
Mar 17, 2017 | 64.24 | 64.24 | 63.23 | 64.04 | 2,102,264 | +0.20(+0.31%) |
Mar 16, 2017 | 64.21 | 64.66 | 63.75 | 63.84 | 1,139,936 | -0.10(-0.16%) |
Mar 15, 2017 | 64.00 | 64.10 | 62.78 | 63.94 | 1,768,993 | +0.27(+0.42%) |
Mar 14, 2017 | 63.50 | 64.17 | 63.32 | 63.67 | 994,225 | -0.12(-0.19%) |
Mar 13, 2017 | 65.45 | 65.45 | 63.65 | 63.79 | 1,452,283 | -1.29(-1.98%) |
Mar 10, 2017 | 65.10 | 65.77 | 64.67 | 65.08 | 1,142,175 | +0.08(+0.12%) |
Mar 09, 2017 | 65.60 | 65.96 | 64.80 | 65.00 | 1,747,351 | -1.25(-1.89%) |
Mar 08, 2017 | 65.42 | 66.43 | 65.09 | 66.25 | 1,370,265 | +1.11(+1.70%) |
Mar 07, 2017 | 64.70 | 65.39 | 64.70 | 65.14 | 1,097,733 | +0.21(+0.32%) |
Mar 06, 2017 | 65.51 | 65.70 | 64.77 | 64.93 | 1,014,289 | -0.77(-1.17%) |
Mar 03, 2017 | 66.37 | 66.56 | 65.35 | 65.70 | 2,133,641 | -0.83(-1.25%) |
Mar 02, 2017 | 65.55 | 66.96 | 65.28 | 66.53 | 1,633,157 | +1.14(+1.74%) |
Mar 01, 2017 | 66.10 | 66.17 | 64.53 | 65.39 | 1,093,526 | +0.13(+0.20%) |
Feb 28, 2017 | 66.40 | 66.40 | 65.03 | 65.26 | 947,773 | -1.17(-1.76%) |
Feb 27, 2017 | 65.38 | 66.79 | 65.32 | 66.43 | 1,205,178 | +1.11(+1.70%) |
Feb 24, 2017 | 64.55 | 65.76 | 64.01 | 65.32 | 1,814,142 | +0.48(+0.74%) |
Feb 23, 2017 | 67.33 | 67.38 | 64.81 | 64.84 | 1,708,466 | -2.16(-3.22%) |
Feb 22, 2017 | 66.89 | 67.22 | 66.55 | 67.00 | 533,850 | +0.28(+0.42%) |
Feb 21, 2017 | 67.22 | 67.24 | 66.23 | 66.72 | 842,228 | -0.01(-0.01%) |
Feb 17, 2017 | 66.73 | 66.73 | 66.73 | 0 | +0.76(+1.15%) | |
Feb 16, 2017 | 67.23 | 67.49 | 65.38 | 65.97 | 1,630,873 | -1.19(-1.77%) |
Feb 15, 2017 | 67.53 | 67.88 | 66.82 | 67.16 | 1,014,436 | -0.60(-0.89%) |
Feb 14, 2017 | 66.83 | 67.93 | 66.29 | 67.76 | 930,907 | +0.77(+1.15%) |
Feb 13, 2017 | 68.07 | 68.23 | 66.84 | 66.99 | 1,373,701 | -0.63(-0.93%) |
Feb 10, 2017 | 67.56 | 67.87 | 66.94 | 67.62 | 1,240,274 | +0.62(+0.93%) |
Feb 09, 2017 | 67.25 | 67.90 | 66.86 | 67.00 | 1,091,081 | -0.17(-0.25%) |
Feb 08, 2017 | 66.00 | 67.32 | 65.92 | 67.17 | 1,058,820 | +1.03(+1.56%) |
Feb 07, 2017 | 66.68 | 66.74 | 65.84 | 66.14 | 936,200 | -0.33(-0.50%) |
Feb 06, 2017 | 66.24 | 66.64 | 66.00 | 66.47 | 815,616 | +0.08(+0.12%) |
Feb 03, 2017 | 65.67 | 66.78 | 65.50 | 66.39 | 1,413,473 | -0.13(-0.20%) |
Feb 02, 2017 | 67.00 | 67.39 | 66.41 | 66.52 | 924,873 | +0.12(+0.18%) |