Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.46 | 63.96 | 62.98 | 63.82 | 1,460,293 | +0.44(+0.69%) |
Apr 27, 2017 | 63.18 | 63.55 | 62.85 | 63.39 | 934,141 | +0.10(+0.17%) |
Apr 26, 2017 | 63.59 | 63.76 | 63.01 | 63.28 | 924,765 | -0.19(-0.31%) |
Apr 25, 2017 | 63.55 | 63.78 | 62.75 | 63.48 | 1,169,649 | +0.18(+0.28%) |
Apr 24, 2017 | 63.02 | 63.59 | 62.81 | 63.30 | 1,203,890 | +0.74(+1.19%) |
Apr 21, 2017 | 62.48 | 62.87 | 62.45 | 62.56 | 1,028,604 | -0.15(-0.24%) |
Apr 20, 2017 | 62.48 | 63.13 | 62.18 | 62.71 | 1,330,335 | +0.52(+0.83%) |
Apr 19, 2017 | 62.85 | 63.11 | 62.04 | 62.19 | 1,027,917 | -0.67(-1.07%) |
Apr 18, 2017 | 62.27 | 63.49 | 61.97 | 62.86 | 1,370,093 | +0.65(+1.05%) |
Apr 17, 2017 | 61.70 | 62.24 | 61.69 | 62.21 | 828,858 | +0.42(+0.68%) |
Apr 13, 2017 | 62.13 | 62.38 | 61.66 | 61.79 | 855,793 | -0.55(-0.88%) |
Apr 12, 2017 | 62.29 | 62.98 | 61.88 | 62.34 | 1,400,833 | +0.27(+0.44%) |
Apr 11, 2017 | 62.01 | 62.48 | 61.69 | 62.06 | 1,714,777 | +0.18(+0.29%) |
Apr 10, 2017 | 61.34 | 61.93 | 61.05 | 61.89 | 1,733,627 | +0.52(+0.84%) |
Apr 07, 2017 | 62.32 | 62.57 | 61.11 | 61.37 | 2,145,478 | -0.86(-1.38%) |
Apr 06, 2017 | 60.80 | 62.27 | 60.58 | 62.22 | 2,853,012 | -0.22(-0.35%) |
Apr 05, 2017 | 63.29 | 63.61 | 62.26 | 62.44 | 2,138,280 | -0.75(-1.19%) |
Apr 04, 2017 | 63.34 | 63.65 | 62.88 | 63.19 | 2,319,542 | -0.38(-0.60%) |
Apr 03, 2017 | 64.16 | 64.36 | 63.39 | 63.57 | 1,775,927 | -0.44(-0.68%) |
Mar 31, 2017 | 64.12 | 64.53 | 63.93 | 64.01 | 1,554,897 | -0.26(-0.40%) |
Mar 30, 2017 | 65.75 | 65.82 | 64.16 | 64.27 | 1,547,043 | -1.57(-2.38%) |
Mar 29, 2017 | 65.21 | 66.00 | 65.01 | 65.83 | 2,406,143 | +0.82(+1.27%) |
Mar 28, 2017 | 64.32 | 65.30 | 64.16 | 65.01 | 1,681,977 | +0.44(+0.68%) |
Mar 27, 2017 | 64.68 | 65.14 | 64.11 | 64.57 | 1,856,870 | -0.17(-0.26%) |
Mar 24, 2017 | 64.61 | 65.33 | 64.28 | 64.74 | 1,718,894 | +0.07(+0.11%) |
Mar 23, 2017 | 65.18 | 65.37 | 64.59 | 64.67 | 1,328,707 | -0.53(-0.82%) |
Mar 22, 2017 | 63.64 | 65.33 | 63.48 | 65.20 | 2,471,476 | +1.74(+2.74%) |
Mar 21, 2017 | 64.25 | 64.55 | 63.29 | 63.47 | 2,348,275 | -0.78(-1.22%) |
Mar 20, 2017 | 65.01 | 65.02 | 63.36 | 64.25 | 2,401,816 | -1.84(-2.79%) |
Mar 17, 2017 | 66.36 | 66.38 | 65.67 | 66.09 | 2,258,175 | +0.15(+0.22%) |
Mar 16, 2017 | 65.85 | 66.14 | 65.65 | 65.95 | 1,167,073 | +0.08(+0.12%) |
Mar 15, 2017 | 65.87 | 66.43 | 65.32 | 65.87 | 1,641,143 | +0.43(+0.65%) |
Mar 14, 2017 | 65.33 | 65.79 | 64.91 | 65.44 | 1,252,634 | +0.11(+0.17%) |
Mar 13, 2017 | 65.68 | 65.82 | 64.90 | 65.33 | 1,860,255 | -0.19(-0.28%) |
Mar 10, 2017 | 65.26 | 65.95 | 65.25 | 65.51 | 1,495,622 | +0.19(+0.28%) |
Mar 09, 2017 | 65.03 | 65.54 | 64.78 | 65.33 | 1,129,141 | +0.37(+0.57%) |
Mar 08, 2017 | 65.70 | 66.17 | 64.66 | 64.95 | 1,908,966 | -0.80(-1.22%) |
Mar 07, 2017 | 65.61 | 66.01 | 65.15 | 65.75 | 1,599,647 | +0.08(+0.12%) |
Mar 06, 2017 | 65.62 | 65.75 | 64.95 | 65.67 | 1,696,534 | -0.27(-0.40%) |
Mar 03, 2017 | 65.25 | 66.17 | 64.89 | 65.94 | 1,921,085 | +0.57(+0.88%) |
Mar 02, 2017 | 65.81 | 65.81 | 64.92 | 65.37 | 1,719,048 | -0.91(-1.38%) |
Mar 01, 2017 | 66.42 | 66.76 | 65.83 | 66.28 | 1,959,668 | +0.18(+0.27%) |
Feb 28, 2017 | 65.41 | 66.75 | 65.29 | 66.10 | 2,534,586 | +0.36(+0.55%) |
Feb 27, 2017 | 65.46 | 65.77 | 65.07 | 65.74 | 1,663,200 | +0.28(+0.43%) |
Feb 24, 2017 | 64.28 | 65.46 | 64.04 | 65.46 | 2,105,303 | +0.81(+1.25%) |
Feb 23, 2017 | 64.21 | 65.12 | 63.92 | 64.65 | 2,245,094 | +0.49(+0.77%) |
Feb 22, 2017 | 63.64 | 64.29 | 63.31 | 64.16 | 1,917,981 | +0.81(+1.27%) |
Feb 21, 2017 | 62.53 | 63.57 | 62.27 | 63.35 | 1,766,023 | +0.53(+0.85%) |
Feb 17, 2017 | 62.81 | 62.81 | 62.81 | 0 | +1.95(+3.20%) | |
Feb 16, 2017 | 60.91 | 61.80 | 60.86 | 60.87 | 2,676,468 | +0.19(+0.31%) |
Feb 15, 2017 | 57.86 | 60.80 | 57.76 | 60.68 | 5,914,869 | +5.53(+10.03%) |
Feb 14, 2017 | 54.95 | 55.28 | 54.53 | 55.15 | 1,596,557 | +0.20(+0.37%) |
Feb 13, 2017 | 54.89 | 55.14 | 54.54 | 54.95 | 975,973 | -0.07(-0.13%) |
Feb 10, 2017 | 55.25 | 55.29 | 54.68 | 55.02 | 986,867 | -0.02(-0.03%) |
Feb 09, 2017 | 54.98 | 55.37 | 54.85 | 55.04 | 782,284 | +0.06(+0.10%) |
Feb 08, 2017 | 55.67 | 55.78 | 54.74 | 54.98 | 851,845 | -0.45(-0.81%) |
Feb 07, 2017 | 55.40 | 56.02 | 54.74 | 55.43 | 937,536 | -0.27(-0.49%) |
Feb 06, 2017 | 56.05 | 56.13 | 55.49 | 55.70 | 666,590 | -0.18(-0.33%) |
Feb 03, 2017 | 55.73 | 56.47 | 55.49 | 55.89 | 943,476 | +0.43(+0.78%) |
Feb 02, 2017 | 55.22 | 55.69 | 54.84 | 55.45 | 910,608 | +0.32(+0.58%) |