Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.27 | 62.33 | 61.78 | 62.09 | 463,289 | -0.22(-0.36%) |
Apr 27, 2017 | 62.09 | 62.57 | 61.83 | 62.31 | 304,755 | +0.42(+0.67%) |
Apr 26, 2017 | 61.92 | 62.06 | 61.62 | 61.89 | 448,264 | +0.00(+0.00%) |
Apr 25, 2017 | 61.73 | 62.08 | 61.50 | 61.89 | 469,398 | +0.31(+0.50%) |
Apr 24, 2017 | 61.25 | 61.58 | 61.07 | 61.58 | 500,315 | +0.81(+1.33%) |
Apr 21, 2017 | 60.91 | 60.92 | 60.62 | 60.77 | 329,653 | -0.01(-0.01%) |
Apr 20, 2017 | 60.75 | 60.98 | 60.44 | 60.78 | 446,010 | +0.21(+0.35%) |
Apr 19, 2017 | 60.44 | 60.72 | 60.33 | 60.57 | 484,900 | +0.26(+0.43%) |
Apr 18, 2017 | 60.14 | 60.33 | 59.89 | 60.31 | 405,066 | +0.09(+0.15%) |
Apr 17, 2017 | 59.56 | 60.24 | 59.56 | 60.22 | 286,428 | +0.72(+1.21%) |
Apr 13, 2017 | 59.84 | 59.96 | 59.40 | 59.50 | 459,581 | -0.57(-0.95%) |
Apr 12, 2017 | 60.33 | 60.33 | 59.80 | 60.07 | 438,801 | -0.11(-0.18%) |
Apr 11, 2017 | 59.39 | 60.23 | 59.34 | 60.18 | 582,695 | +0.79(+1.33%) |
Apr 10, 2017 | 59.17 | 59.49 | 59.03 | 59.39 | 356,952 | +0.21(+0.36%) |
Apr 07, 2017 | 59.17 | 59.48 | 59.02 | 59.17 | 580,895 | -0.26(-0.43%) |
Apr 06, 2017 | 59.42 | 59.48 | 59.03 | 59.43 | 357,213 | +0.05(+0.09%) |
Apr 05, 2017 | 59.61 | 59.71 | 59.24 | 59.38 | 641,278 | -0.04(-0.07%) |
Apr 04, 2017 | 59.89 | 60.19 | 59.17 | 59.42 | 581,912 | -0.62(-1.03%) |
Apr 03, 2017 | 60.22 | 60.41 | 59.66 | 60.04 | 502,147 | -0.28(-0.46%) |
Mar 31, 2017 | 60.18 | 60.44 | 60.00 | 60.32 | 422,359 | +0.04(+0.07%) |
Mar 30, 2017 | 59.96 | 60.35 | 59.96 | 60.27 | 276,348 | +0.32(+0.53%) |
Mar 29, 2017 | 60.26 | 60.30 | 59.69 | 59.96 | 301,461 | -0.27(-0.44%) |
Mar 28, 2017 | 59.93 | 60.31 | 59.48 | 60.22 | 410,807 | +0.26(+0.43%) |
Mar 27, 2017 | 59.81 | 60.11 | 59.32 | 59.96 | 342,106 | -0.19(-0.31%) |
Mar 24, 2017 | 60.43 | 60.68 | 60.05 | 60.15 | 267,805 | -0.22(-0.37%) |
Mar 23, 2017 | 60.56 | 60.93 | 60.31 | 60.37 | 402,413 | -0.31(-0.51%) |
Mar 22, 2017 | 60.14 | 60.75 | 60.14 | 60.68 | 429,830 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.93 | 60.13 | 614,410 | -0.66(-1.08%) |
Mar 20, 2017 | 61.50 | 61.50 | 60.65 | 60.79 | 316,599 | -0.71(-1.15%) |
Mar 17, 2017 | 61.46 | 61.65 | 61.24 | 61.50 | 658,057 | -0.01(-0.01%) |
Mar 16, 2017 | 61.12 | 61.59 | 61.12 | 61.51 | 463,474 | +0.43(+0.70%) |
Mar 15, 2017 | 61.28 | 61.44 | 60.53 | 61.08 | 465,796 | +0.04(+0.06%) |
Mar 14, 2017 | 61.05 | 61.20 | 60.72 | 61.05 | 367,946 | +0.03(+0.04%) |
Mar 13, 2017 | 60.76 | 61.04 | 60.68 | 61.02 | 322,528 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.16 | 60.54 | 60.81 | 408,164 | +0.19(+0.31%) |
Mar 09, 2017 | 60.35 | 60.62 | 60.02 | 60.62 | 563,364 | +0.28(+0.47%) |
Mar 08, 2017 | 60.67 | 60.71 | 60.29 | 60.34 | 411,558 | -0.29(-0.48%) |
Mar 07, 2017 | 61.14 | 61.18 | 60.43 | 60.63 | 615,696 | -0.39(-0.64%) |
Mar 06, 2017 | 61.13 | 61.42 | 61.01 | 61.02 | 441,587 | -0.49(-0.80%) |
Mar 03, 2017 | 61.75 | 61.79 | 61.23 | 61.51 | 591,252 | -0.28(-0.46%) |
Mar 02, 2017 | 62.28 | 62.28 | 61.76 | 61.80 | 546,365 | -0.57(-0.92%) |
Mar 01, 2017 | 61.53 | 62.56 | 61.53 | 62.37 | 688,448 | +1.12(+1.83%) |
Feb 28, 2017 | 61.75 | 61.93 | 61.24 | 61.25 | 767,911 | -0.43(-0.70%) |
Feb 27, 2017 | 62.19 | 62.38 | 61.44 | 61.68 | 807,190 | -0.48(-0.77%) |
Feb 24, 2017 | 60.93 | 62.16 | 60.92 | 62.16 | 625,099 | +1.23(+2.02%) |
Feb 23, 2017 | 60.95 | 61.33 | 60.67 | 60.93 | 1,396,806 | +0.10(+0.16%) |
Feb 22, 2017 | 60.73 | 60.92 | 60.42 | 60.83 | 694,306 | -0.25(-0.40%) |
Feb 21, 2017 | 60.67 | 61.14 | 60.51 | 61.08 | 652,983 | +0.49(+0.82%) |
Feb 17, 2017 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.21 | 60.63 | 60.13 | 60.62 | 813,594 | +0.41(+0.67%) |
Feb 15, 2017 | 59.71 | 60.33 | 59.62 | 60.21 | 593,536 | +0.53(+0.89%) |
Feb 14, 2017 | 59.94 | 59.98 | 59.56 | 59.68 | 478,011 | -0.28(-0.47%) |
Feb 13, 2017 | 59.57 | 60.15 | 59.57 | 59.97 | 536,308 | +0.49(+0.83%) |
Feb 10, 2017 | 59.19 | 59.60 | 59.13 | 59.47 | 705,843 | +0.12(+0.21%) |
Feb 09, 2017 | 60.23 | 60.39 | 59.32 | 59.35 | 790,754 | -0.88(-1.47%) |
Feb 08, 2017 | 60.01 | 60.51 | 59.64 | 60.23 | 483,145 | -0.27(-0.45%) |
Feb 07, 2017 | 60.07 | 60.65 | 60.06 | 60.51 | 562,011 | +0.37(+0.62%) |
Feb 06, 2017 | 60.18 | 60.44 | 59.73 | 60.14 | 551,804 | -0.43(-0.71%) |
Feb 03, 2017 | 60.44 | 60.70 | 60.18 | 60.57 | 530,146 | +0.51(+0.85%) |
Feb 02, 2017 | 58.19 | 60.14 | 58.09 | 60.06 | 1,281,081 | +1.86(+3.20%) |