Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.57 | 53.60 | 51.95 | 52.05 | 1,610,448 | -1.10(-2.07%) |
Apr 27, 2017 | 54.12 | 54.12 | 51.39 | 53.15 | 2,607,196 | -1.72(-3.14%) |
Apr 26, 2017 | 54.85 | 56.17 | 54.75 | 54.88 | 954,691 | -0.40(-0.72%) |
Apr 25, 2017 | 54.45 | 55.36 | 53.96 | 55.27 | 772,225 | +0.98(+1.81%) |
Apr 24, 2017 | 54.24 | 55.01 | 53.93 | 54.29 | 1,085,577 | +0.43(+0.80%) |
Apr 21, 2017 | 53.98 | 54.32 | 52.93 | 53.86 | 2,035,091 | -0.15(-0.28%) |
Apr 20, 2017 | 55.88 | 56.36 | 52.66 | 54.01 | 2,466,116 | -1.76(-3.16%) |
Apr 19, 2017 | 58.52 | 58.76 | 55.61 | 55.77 | 1,510,912 | -2.72(-4.66%) |
Apr 18, 2017 | 59.13 | 60.13 | 58.48 | 58.50 | 858,965 | -1.28(-2.14%) |
Apr 17, 2017 | 59.65 | 60.41 | 59.01 | 59.78 | 863,532 | +0.00(+0.00%) |
Apr 13, 2017 | 60.66 | 61.30 | 59.61 | 59.78 | 1,413,135 | -0.90(-1.49%) |
Apr 12, 2017 | 61.05 | 62.19 | 60.33 | 60.68 | 853,714 | -0.37(-0.60%) |
Apr 11, 2017 | 60.15 | 61.07 | 59.60 | 61.05 | 845,611 | +0.86(+1.42%) |
Apr 10, 2017 | 59.19 | 60.55 | 58.90 | 60.19 | 646,208 | +1.41(+2.41%) |
Apr 07, 2017 | 58.80 | 59.55 | 58.40 | 58.78 | 745,185 | -0.02(-0.03%) |
Apr 06, 2017 | 58.10 | 58.89 | 57.56 | 58.80 | 911,507 | +1.35(+2.35%) |
Apr 05, 2017 | 59.73 | 60.39 | 57.44 | 57.45 | 1,565,416 | -1.87(-3.15%) |
Apr 04, 2017 | 57.98 | 59.82 | 57.78 | 59.32 | 1,537,133 | +1.30(+2.24%) |
Apr 03, 2017 | 58.69 | 58.83 | 56.92 | 58.02 | 1,531,905 | -0.74(-1.27%) |
Mar 31, 2017 | 58.53 | 60.00 | 58.53 | 58.76 | 1,165,770 | +0.24(+0.40%) |
Mar 30, 2017 | 59.76 | 60.09 | 58.26 | 58.53 | 1,057,363 | -0.74(-1.26%) |
Mar 29, 2017 | 58.95 | 59.82 | 58.80 | 59.27 | 1,307,045 | +0.33(+0.56%) |
Mar 28, 2017 | 57.83 | 59.03 | 57.41 | 58.94 | 1,200,111 | +1.18(+2.04%) |
Mar 27, 2017 | 57.13 | 58.45 | 56.80 | 57.76 | 785,880 | -0.51(-0.87%) |
Mar 24, 2017 | 58.89 | 59.18 | 58.08 | 58.27 | 784,075 | -0.50(-0.85%) |
Mar 23, 2017 | 59.31 | 59.86 | 58.53 | 58.77 | 831,724 | -0.76(-1.28%) |
Mar 22, 2017 | 58.98 | 59.85 | 58.01 | 59.53 | 1,138,609 | +0.12(+0.21%) |
Mar 21, 2017 | 61.31 | 61.31 | 59.23 | 59.41 | 981,176 | -1.63(-2.67%) |
Mar 20, 2017 | 60.53 | 61.15 | 59.73 | 61.04 | 916,485 | +0.11(+0.19%) |
Mar 17, 2017 | 60.80 | 61.42 | 60.46 | 60.93 | 1,157,405 | +0.20(+0.33%) |
Mar 16, 2017 | 62.08 | 62.21 | 60.50 | 60.73 | 1,064,935 | -0.97(-1.57%) |
Mar 15, 2017 | 61.15 | 62.02 | 60.45 | 61.70 | 2,036,118 | +1.00(+1.65%) |
Mar 14, 2017 | 59.40 | 61.06 | 58.40 | 60.70 | 1,247,853 | +0.19(+0.31%) |
Mar 13, 2017 | 59.77 | 61.04 | 59.30 | 60.51 | 1,004,327 | +0.52(+0.86%) |
Mar 10, 2017 | 60.77 | 60.96 | 59.43 | 60.00 | 1,158,254 | -0.42(-0.70%) |
Mar 09, 2017 | 58.93 | 60.69 | 58.29 | 60.42 | 1,640,723 | +1.34(+2.27%) |
Mar 08, 2017 | 61.00 | 61.15 | 58.67 | 59.08 | 1,424,389 | -2.37(-3.86%) |
Mar 07, 2017 | 62.62 | 62.67 | 60.94 | 61.45 | 858,149 | -1.08(-1.73%) |
Mar 06, 2017 | 61.85 | 62.81 | 61.63 | 62.53 | 1,348,297 | +0.49(+0.79%) |
Mar 03, 2017 | 63.24 | 63.69 | 61.51 | 62.04 | 1,035,397 | -1.19(-1.88%) |
Mar 02, 2017 | 65.13 | 65.74 | 62.79 | 63.23 | 1,472,415 | -2.61(-3.97%) |
Mar 01, 2017 | 64.57 | 66.17 | 63.24 | 65.84 | 1,610,035 | +2.14(+3.36%) |
Feb 28, 2017 | 66.97 | 67.09 | 63.42 | 63.70 | 1,838,360 | -3.86(-5.72%) |
Feb 27, 2017 | 66.99 | 67.68 | 66.02 | 67.56 | 1,364,537 | +0.76(+1.14%) |
Feb 24, 2017 | 67.19 | 68.08 | 66.51 | 66.80 | 888,794 | -0.90(-1.32%) |
Feb 23, 2017 | 67.93 | 68.28 | 66.78 | 67.69 | 1,013,208 | +0.29(+0.43%) |
Feb 22, 2017 | 68.44 | 68.80 | 66.99 | 67.40 | 627,422 | -1.63(-2.36%) |
Feb 21, 2017 | 69.04 | 69.47 | 68.70 | 69.03 | 743,778 | +0.65(+0.95%) |
Feb 17, 2017 | 68.38 | 68.38 | 68.38 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.43 | 68.84 | 67.61 | 68.28 | 918,521 | +0.09(+0.14%) |
Feb 15, 2017 | 68.51 | 68.85 | 67.92 | 68.19 | 644,741 | -0.45(-0.66%) |
Feb 14, 2017 | 68.76 | 68.83 | 67.69 | 68.64 | 608,771 | +0.23(+0.33%) |
Feb 13, 2017 | 69.00 | 69.74 | 68.28 | 68.41 | 849,004 | -0.81(-1.17%) |
Feb 10, 2017 | 68.41 | 69.54 | 68.30 | 69.22 | 1,050,236 | +1.46(+2.16%) |
Feb 09, 2017 | 67.28 | 68.05 | 66.48 | 67.76 | 869,561 | +0.78(+1.17%) |
Feb 08, 2017 | 66.15 | 67.35 | 65.33 | 66.98 | 766,344 | +0.07(+0.10%) |
Feb 07, 2017 | 69.27 | 69.50 | 66.45 | 66.91 | 1,243,370 | -2.67(-3.83%) |
Feb 06, 2017 | 71.62 | 71.62 | 68.92 | 69.58 | 610,984 | -1.28(-1.81%) |
Feb 03, 2017 | 69.18 | 70.91 | 68.77 | 70.86 | 744,388 | +1.51(+2.17%) |
Feb 02, 2017 | 69.17 | 70.16 | 67.86 | 69.35 | 1,030,191 | +0.50(+0.73%) |