Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.60 | 53.63 | 51.98 | 52.08 | 1,609,552 | -1.10(-2.07%) |
Apr 27, 2017 | 54.15 | 54.15 | 51.42 | 53.18 | 2,605,746 | -1.73(-3.14%) |
Apr 26, 2017 | 54.88 | 56.20 | 54.78 | 54.91 | 954,160 | -0.40(-0.72%) |
Apr 25, 2017 | 54.48 | 55.39 | 53.99 | 55.30 | 771,796 | +0.98(+1.81%) |
Apr 24, 2017 | 54.27 | 55.04 | 53.96 | 54.32 | 1,084,974 | +0.43(+0.80%) |
Apr 21, 2017 | 54.01 | 54.35 | 52.96 | 53.89 | 2,033,960 | -0.15(-0.28%) |
Apr 20, 2017 | 55.91 | 56.39 | 52.69 | 54.04 | 2,464,745 | -1.76(-3.16%) |
Apr 19, 2017 | 58.55 | 58.79 | 55.64 | 55.80 | 1,510,072 | -2.73(-4.66%) |
Apr 18, 2017 | 59.16 | 60.16 | 58.51 | 58.53 | 858,487 | -1.28(-2.14%) |
Apr 17, 2017 | 59.68 | 60.44 | 59.04 | 59.81 | 863,052 | +0.00(+0.00%) |
Apr 13, 2017 | 60.69 | 61.33 | 59.65 | 59.81 | 1,412,349 | -0.91(-1.49%) |
Apr 12, 2017 | 61.08 | 62.23 | 60.36 | 60.72 | 853,239 | -0.37(-0.60%) |
Apr 11, 2017 | 60.18 | 61.10 | 59.63 | 61.08 | 845,141 | +0.86(+1.42%) |
Apr 10, 2017 | 59.23 | 60.59 | 58.93 | 60.23 | 645,849 | +1.41(+2.41%) |
Apr 07, 2017 | 58.83 | 59.59 | 58.44 | 58.81 | 744,770 | -0.02(-0.03%) |
Apr 06, 2017 | 58.13 | 58.93 | 57.59 | 58.83 | 911,000 | +1.35(+2.35%) |
Apr 05, 2017 | 59.76 | 60.43 | 57.47 | 57.48 | 1,564,546 | -1.87(-3.15%) |
Apr 04, 2017 | 58.01 | 59.85 | 57.81 | 59.35 | 1,536,278 | +1.30(+2.24%) |
Apr 03, 2017 | 58.72 | 58.86 | 56.95 | 58.05 | 1,531,053 | -0.74(-1.27%) |
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |
Mar 01, 2017 | 64.60 | 66.20 | 63.27 | 65.88 | 1,609,140 | +2.14(+3.36%) |
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |