Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.60 | 64.60 | 63.30 | 64.31 | 963,248 | -0.29(-0.45%) |
Apr 27, 2017 | 64.40 | 65.16 | 64.11 | 64.60 | 920,019 | +0.88(+1.38%) |
Apr 26, 2017 | 63.86 | 63.98 | 63.30 | 63.72 | 842,253 | -0.13(-0.20%) |
Apr 25, 2017 | 63.65 | 64.71 | 63.06 | 63.85 | 1,072,151 | +0.37(+0.58%) |
Apr 24, 2017 | 63.00 | 63.52 | 62.48 | 63.48 | 857,767 | +1.04(+1.67%) |
Apr 21, 2017 | 62.33 | 62.95 | 62.11 | 62.44 | 793,774 | +0.41(+0.66%) |
Apr 20, 2017 | 61.81 | 62.30 | 61.23 | 62.03 | 679,457 | +0.40(+0.65%) |
Apr 19, 2017 | 61.18 | 61.93 | 61.07 | 61.63 | 800,022 | +0.53(+0.87%) |
Apr 18, 2017 | 60.06 | 61.36 | 59.81 | 61.10 | 919,577 | +0.96(+1.60%) |
Apr 17, 2017 | 59.66 | 60.21 | 59.24 | 60.14 | 1,266,068 | +0.65(+1.09%) |
Apr 13, 2017 | 60.68 | 61.10 | 59.46 | 59.49 | 1,795,407 | -1.23(-2.03%) |
Apr 12, 2017 | 60.88 | 61.58 | 60.33 | 60.72 | 858,568 | -0.35(-0.57%) |
Apr 11, 2017 | 61.00 | 61.47 | 60.10 | 61.07 | 657,351 | -0.05(-0.08%) |
Apr 10, 2017 | 61.23 | 61.50 | 60.86 | 61.12 | 669,007 | +0.17(+0.28%) |
Apr 07, 2017 | 61.01 | 61.53 | 60.46 | 60.95 | 864,675 | +0.02(+0.03%) |
Apr 06, 2017 | 61.18 | 61.37 | 60.38 | 60.93 | 1,014,232 | -0.15(-0.25%) |
Apr 05, 2017 | 61.21 | 62.48 | 60.95 | 61.08 | 971,204 | +0.00(+0.00%) |
Apr 04, 2017 | 61.14 | 62.04 | 60.91 | 61.08 | 666,001 | -0.07(-0.11%) |
Apr 03, 2017 | 62.40 | 62.80 | 60.83 | 61.15 | 1,123,495 | -1.14(-1.83%) |
Mar 31, 2017 | 62.27 | 63.10 | 62.12 | 62.29 | 785,245 | -0.35(-0.56%) |
Mar 30, 2017 | 62.65 | 63.52 | 62.53 | 62.64 | 982,125 | -0.10(-0.16%) |
Mar 29, 2017 | 61.20 | 62.94 | 61.08 | 62.74 | 1,455,454 | +1.48(+2.42%) |
Mar 28, 2017 | 61.00 | 61.68 | 60.63 | 61.26 | 819,312 | +0.32(+0.53%) |
Mar 27, 2017 | 60.21 | 61.29 | 59.78 | 60.94 | 814,165 | +0.04(+0.07%) |
Mar 24, 2017 | 60.98 | 61.62 | 60.48 | 60.90 | 870,845 | +0.13(+0.21%) |
Mar 23, 2017 | 60.54 | 61.53 | 60.50 | 60.77 | 1,149,707 | +0.29(+0.48%) |
Mar 22, 2017 | 60.00 | 60.58 | 59.67 | 60.48 | 745,456 | +0.40(+0.67%) |
Mar 21, 2017 | 62.41 | 62.58 | 60.00 | 60.08 | 1,154,187 | -2.00(-3.22%) |
Mar 20, 2017 | 62.49 | 62.74 | 61.89 | 62.08 | 605,745 | -0.29(-0.46%) |
Mar 17, 2017 | 62.15 | 62.85 | 61.97 | 62.37 | 1,316,686 | +0.12(+0.19%) |
Mar 16, 2017 | 62.00 | 62.34 | 61.58 | 62.25 | 1,032,309 | +0.60(+0.97%) |
Mar 15, 2017 | 60.93 | 61.79 | 60.58 | 61.65 | 1,134,888 | +0.66(+1.08%) |
Mar 14, 2017 | 60.83 | 61.33 | 60.20 | 60.99 | 1,072,516 | -0.59(-0.96%) |
Mar 13, 2017 | 60.54 | 61.75 | 60.48 | 61.58 | 1,420,556 | +0.84(+1.38%) |
Mar 10, 2017 | 60.69 | 60.97 | 60.04 | 60.74 | 1,001,288 | +0.55(+0.91%) |
Mar 09, 2017 | 60.82 | 61.00 | 59.35 | 60.19 | 812,732 | -0.48(-0.79%) |
Mar 08, 2017 | 60.80 | 61.29 | 60.39 | 60.67 | 1,167,713 | -0.03(-0.05%) |
Mar 07, 2017 | 61.78 | 62.16 | 60.57 | 60.70 | 2,436,161 | -1.08(-1.75%) |
Mar 06, 2017 | 61.99 | 62.48 | 61.34 | 61.78 | 924,606 | -0.89(-1.42%) |
Mar 03, 2017 | 62.36 | 63.00 | 61.85 | 62.67 | 918,414 | -0.03(-0.05%) |
Mar 02, 2017 | 63.83 | 63.95 | 62.54 | 62.70 | 1,893,116 | -1.00(-1.57%) |
Mar 01, 2017 | 62.47 | 63.91 | 61.85 | 63.70 | 2,596,355 | +1.97(+3.19%) |
Feb 28, 2017 | 62.53 | 62.60 | 61.40 | 61.73 | 1,443,819 | -0.89(-1.42%) |
Feb 27, 2017 | 61.46 | 63.15 | 61.37 | 62.62 | 1,906,471 | -0.18(-0.29%) |
Feb 24, 2017 | 61.47 | 64.61 | 61.01 | 62.80 | 4,657,530 | -2.10(-3.24%) |
Feb 23, 2017 | 64.99 | 65.36 | 64.01 | 64.90 | 3,088,165 | -0.08(-0.12%) |
Feb 22, 2017 | 65.18 | 66.46 | 64.38 | 64.98 | 2,584,196 | +0.03(+0.05%) |
Feb 21, 2017 | 64.50 | 65.34 | 64.27 | 64.95 | 1,844,399 | +0.58(+0.90%) |
Feb 17, 2017 | 64.37 | 64.37 | 64.37 | 0 | +1.51(+2.40%) | |
Feb 16, 2017 | 63.24 | 63.77 | 62.10 | 62.86 | 1,597,384 | -0.31(-0.49%) |
Feb 15, 2017 | 61.86 | 63.23 | 61.67 | 63.17 | 1,656,779 | +1.24(+2.00%) |
Feb 14, 2017 | 62.21 | 62.21 | 61.61 | 61.93 | 1,380,309 | -0.15(-0.24%) |
Feb 13, 2017 | 62.92 | 62.96 | 61.36 | 62.08 | 1,243,417 | -0.57(-0.91%) |
Feb 10, 2017 | 63.10 | 63.45 | 62.40 | 62.65 | 1,205,527 | -0.16(-0.25%) |
Feb 09, 2017 | 61.47 | 63.23 | 61.32 | 62.81 | 1,706,665 | +1.54(+2.51%) |
Feb 08, 2017 | 60.80 | 61.36 | 60.20 | 61.27 | 1,032,329 | +0.26(+0.43%) |
Feb 07, 2017 | 60.26 | 61.34 | 60.26 | 61.01 | 1,911,323 | +0.82(+1.36%) |
Feb 06, 2017 | 60.39 | 60.50 | 59.73 | 60.19 | 1,029,874 | -0.39(-0.64%) |
Feb 03, 2017 | 59.20 | 60.88 | 59.20 | 60.58 | 2,122,856 | +2.41(+4.14%) |
Feb 02, 2017 | 57.60 | 58.44 | 57.00 | 58.17 | 2,070,079 | +0.03(+0.05%) |