Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.26 | 62.32 | 61.77 | 62.08 | 463,363 | -0.22(-0.36%) |
Apr 27, 2017 | 62.08 | 62.56 | 61.82 | 62.30 | 304,803 | +0.42(+0.67%) |
Apr 26, 2017 | 61.91 | 62.05 | 61.61 | 61.88 | 448,335 | +0.00(+0.00%) |
Apr 25, 2017 | 61.72 | 62.07 | 61.49 | 61.88 | 469,473 | +0.31(+0.50%) |
Apr 24, 2017 | 61.24 | 61.57 | 61.06 | 61.57 | 500,394 | +0.81(+1.33%) |
Apr 21, 2017 | 60.90 | 60.91 | 60.61 | 60.76 | 329,705 | -0.01(-0.01%) |
Apr 20, 2017 | 60.74 | 60.97 | 60.43 | 60.77 | 446,080 | +0.21(+0.35%) |
Apr 19, 2017 | 60.43 | 60.71 | 60.32 | 60.56 | 484,977 | +0.26(+0.43%) |
Apr 18, 2017 | 60.13 | 60.32 | 59.88 | 60.30 | 405,130 | +0.09(+0.15%) |
Apr 17, 2017 | 59.55 | 60.23 | 59.55 | 60.21 | 286,473 | +0.72(+1.21%) |
Apr 13, 2017 | 59.83 | 59.95 | 59.40 | 59.49 | 459,653 | -0.57(-0.95%) |
Apr 12, 2017 | 60.32 | 60.32 | 59.79 | 60.06 | 438,871 | -0.11(-0.18%) |
Apr 11, 2017 | 59.38 | 60.22 | 59.33 | 60.17 | 582,787 | +0.79(+1.33%) |
Apr 10, 2017 | 59.16 | 59.48 | 59.02 | 59.38 | 357,008 | +0.21(+0.36%) |
Apr 07, 2017 | 59.16 | 59.47 | 59.01 | 59.16 | 580,986 | -0.26(-0.43%) |
Apr 06, 2017 | 59.41 | 59.48 | 59.02 | 59.42 | 357,269 | +0.05(+0.09%) |
Apr 05, 2017 | 59.60 | 59.70 | 59.24 | 59.37 | 641,379 | -0.04(-0.07%) |
Apr 04, 2017 | 59.88 | 60.19 | 59.16 | 59.41 | 582,004 | -0.62(-1.03%) |
Apr 03, 2017 | 60.21 | 60.40 | 59.65 | 60.03 | 502,226 | -0.28(-0.46%) |
Mar 31, 2017 | 60.17 | 60.43 | 59.99 | 60.31 | 422,426 | +0.04(+0.07%) |
Mar 30, 2017 | 59.95 | 60.34 | 59.95 | 60.27 | 276,391 | +0.32(+0.53%) |
Mar 29, 2017 | 60.25 | 60.29 | 59.68 | 59.95 | 301,508 | -0.27(-0.44%) |
Mar 28, 2017 | 59.92 | 60.30 | 59.47 | 60.21 | 410,871 | +0.26(+0.43%) |
Mar 27, 2017 | 59.80 | 60.10 | 59.31 | 59.95 | 342,160 | -0.19(-0.31%) |
Mar 24, 2017 | 60.42 | 60.67 | 60.04 | 60.14 | 267,848 | -0.22(-0.37%) |
Mar 23, 2017 | 60.55 | 60.92 | 60.30 | 60.36 | 402,476 | -0.31(-0.51%) |
Mar 22, 2017 | 60.13 | 60.74 | 60.13 | 60.67 | 429,898 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.92 | 60.12 | 614,507 | -0.66(-1.08%) |
Mar 20, 2017 | 61.49 | 61.49 | 60.64 | 60.78 | 316,649 | -0.71(-1.15%) |
Mar 17, 2017 | 61.45 | 61.64 | 61.23 | 61.49 | 658,161 | -0.01(-0.01%) |
Mar 16, 2017 | 61.11 | 61.58 | 61.11 | 61.50 | 463,547 | +0.43(+0.70%) |
Mar 15, 2017 | 61.27 | 61.43 | 60.52 | 61.07 | 465,869 | +0.04(+0.06%) |
Mar 14, 2017 | 61.04 | 61.19 | 60.71 | 61.04 | 368,004 | +0.03(+0.04%) |
Mar 13, 2017 | 60.75 | 61.03 | 60.67 | 61.01 | 322,579 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.15 | 60.53 | 60.80 | 408,228 | +0.19(+0.31%) |
Mar 09, 2017 | 60.34 | 60.61 | 60.01 | 60.61 | 563,453 | +0.28(+0.47%) |
Mar 08, 2017 | 60.66 | 60.70 | 60.28 | 60.33 | 411,623 | -0.29(-0.48%) |
Mar 07, 2017 | 61.13 | 61.17 | 60.42 | 60.62 | 615,793 | -0.39(-0.64%) |
Mar 06, 2017 | 61.12 | 61.41 | 61.00 | 61.01 | 441,657 | -0.49(-0.80%) |
Mar 03, 2017 | 61.74 | 61.78 | 61.22 | 61.50 | 591,345 | -0.28(-0.46%) |
Mar 02, 2017 | 62.27 | 62.27 | 61.75 | 61.79 | 546,452 | -0.57(-0.92%) |
Mar 01, 2017 | 61.52 | 62.55 | 61.52 | 62.36 | 688,557 | +1.12(+1.83%) |
Feb 28, 2017 | 61.74 | 61.92 | 61.23 | 61.24 | 768,032 | -0.43(-0.70%) |
Feb 27, 2017 | 62.18 | 62.37 | 61.43 | 61.67 | 807,317 | -0.48(-0.77%) |
Feb 24, 2017 | 60.92 | 62.15 | 60.91 | 62.15 | 625,198 | +1.23(+2.02%) |
Feb 23, 2017 | 60.94 | 61.32 | 60.66 | 60.92 | 1,397,027 | +0.10(+0.16%) |
Feb 22, 2017 | 60.72 | 60.91 | 60.41 | 60.82 | 694,415 | -0.25(-0.40%) |
Feb 21, 2017 | 60.66 | 61.13 | 60.50 | 61.07 | 653,086 | +0.49(+0.82%) |
Feb 17, 2017 | 60.58 | 60.58 | 60.58 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.20 | 60.62 | 60.12 | 60.61 | 813,723 | +0.41(+0.67%) |
Feb 15, 2017 | 59.70 | 60.32 | 59.61 | 60.21 | 593,630 | +0.53(+0.89%) |
Feb 14, 2017 | 59.93 | 59.97 | 59.55 | 59.68 | 478,087 | -0.28(-0.47%) |
Feb 13, 2017 | 59.56 | 60.14 | 59.56 | 59.96 | 536,393 | +0.49(+0.83%) |
Feb 10, 2017 | 59.18 | 59.60 | 59.12 | 59.46 | 705,954 | +0.12(+0.21%) |
Feb 09, 2017 | 60.22 | 60.38 | 59.31 | 59.34 | 790,878 | -0.88(-1.47%) |
Feb 08, 2017 | 60.00 | 60.51 | 59.63 | 60.22 | 483,221 | -0.27(-0.45%) |
Feb 07, 2017 | 60.06 | 60.64 | 60.05 | 60.50 | 562,100 | +0.37(+0.62%) |
Feb 06, 2017 | 60.17 | 60.43 | 59.72 | 60.13 | 551,891 | -0.43(-0.71%) |
Feb 03, 2017 | 60.43 | 60.69 | 60.17 | 60.56 | 530,229 | +0.51(+0.85%) |
Feb 02, 2017 | 58.18 | 60.13 | 58.09 | 60.05 | 1,281,283 | +1.86(+3.20%) |