Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.36 | 65.36 | 64.68 | 64.81 | 235,454 | -0.77(-1.17%) |
Apr 27, 2017 | 65.50 | 65.93 | 65.37 | 65.58 | 298,102 | +0.26(+0.39%) |
Apr 26, 2017 | 65.38 | 65.92 | 64.97 | 65.32 | 276,508 | -0.11(-0.16%) |
Apr 25, 2017 | 65.01 | 65.71 | 64.92 | 65.43 | 251,819 | +0.29(+0.45%) |
Apr 24, 2017 | 66.12 | 66.25 | 64.50 | 65.14 | 292,845 | -0.46(-0.69%) |
Apr 21, 2017 | 65.43 | 66.16 | 64.91 | 65.59 | 407,234 | +0.72(+1.11%) |
Apr 20, 2017 | 64.59 | 64.89 | 64.10 | 64.87 | 232,732 | +0.19(+0.29%) |
Apr 19, 2017 | 64.89 | 64.91 | 64.39 | 64.68 | 169,753 | -0.19(-0.29%) |
Apr 18, 2017 | 64.79 | 65.35 | 64.66 | 64.87 | 211,174 | +0.09(+0.14%) |
Apr 17, 2017 | 64.38 | 64.85 | 64.05 | 64.78 | 232,886 | +0.74(+1.15%) |
Apr 13, 2017 | 64.83 | 65.01 | 63.92 | 64.05 | 223,095 | -0.77(-1.19%) |
Apr 12, 2017 | 64.87 | 65.10 | 64.58 | 64.82 | 414,487 | +0.44(+0.68%) |
Apr 11, 2017 | 63.67 | 64.40 | 63.34 | 64.38 | 301,245 | +0.77(+1.21%) |
Apr 10, 2017 | 63.13 | 63.84 | 63.00 | 63.61 | 408,893 | +0.54(+0.85%) |
Apr 07, 2017 | 62.29 | 63.52 | 62.29 | 63.07 | 537,472 | +0.66(+1.06%) |
Apr 06, 2017 | 61.68 | 62.74 | 61.36 | 62.41 | 324,776 | +0.61(+0.99%) |
Apr 05, 2017 | 61.78 | 62.36 | 61.63 | 61.79 | 309,306 | +0.09(+0.15%) |
Apr 04, 2017 | 60.94 | 62.01 | 60.71 | 61.70 | 303,965 | +0.65(+1.07%) |
Apr 03, 2017 | 60.87 | 61.13 | 60.57 | 61.05 | 289,931 | +0.15(+0.24%) |
Mar 31, 2017 | 60.63 | 61.22 | 60.49 | 60.90 | 386,661 | +0.27(+0.45%) |
Mar 30, 2017 | 59.88 | 60.66 | 59.53 | 60.63 | 346,150 | +0.74(+1.23%) |
Mar 29, 2017 | 59.77 | 59.98 | 59.51 | 59.89 | 232,365 | +0.03(+0.06%) |
Mar 28, 2017 | 59.46 | 59.94 | 58.75 | 59.85 | 336,856 | +0.39(+0.65%) |
Mar 27, 2017 | 60.51 | 60.71 | 59.28 | 59.47 | 453,804 | -1.24(-2.05%) |
Mar 24, 2017 | 60.56 | 61.15 | 60.56 | 60.71 | 296,173 | +0.16(+0.26%) |
Mar 23, 2017 | 60.05 | 61.29 | 59.85 | 60.55 | 422,698 | +0.41(+0.69%) |
Mar 22, 2017 | 60.00 | 60.52 | 58.97 | 60.14 | 508,081 | +0.14(+0.23%) |
Mar 21, 2017 | 60.27 | 60.39 | 59.71 | 60.00 | 271,113 | -0.10(-0.17%) |
Mar 20, 2017 | 60.04 | 60.29 | 59.59 | 60.10 | 195,368 | +0.14(+0.23%) |
Mar 17, 2017 | 59.58 | 60.18 | 59.37 | 59.95 | 616,017 | +0.40(+0.68%) |
Mar 16, 2017 | 59.44 | 59.66 | 59.22 | 59.55 | 133,780 | +0.12(+0.21%) |
Mar 15, 2017 | 57.97 | 59.84 | 57.97 | 59.43 | 258,430 | +1.45(+2.51%) |
Mar 14, 2017 | 57.96 | 58.12 | 57.40 | 57.98 | 226,063 | -0.04(-0.07%) |
Mar 13, 2017 | 57.85 | 58.35 | 57.61 | 58.02 | 155,707 | +0.17(+0.30%) |
Mar 10, 2017 | 58.36 | 58.57 | 57.52 | 57.84 | 251,117 | +0.01(+0.01%) |
Mar 09, 2017 | 58.60 | 58.94 | 57.75 | 57.84 | 293,840 | -1.03(-1.74%) |
Mar 08, 2017 | 59.56 | 59.63 | 58.65 | 58.86 | 221,610 | -1.17(-1.96%) |
Mar 07, 2017 | 60.15 | 60.32 | 59.71 | 60.04 | 803,314 | -0.33(-0.54%) |
Mar 06, 2017 | 60.78 | 61.41 | 59.76 | 60.37 | 169,734 | -0.52(-0.85%) |
Mar 03, 2017 | 60.85 | 61.05 | 60.10 | 60.88 | 224,042 | -0.54(-0.88%) |
Mar 02, 2017 | 61.19 | 61.66 | 60.72 | 61.42 | 196,356 | -0.10(-0.16%) |
Mar 01, 2017 | 60.99 | 61.52 | 60.88 | 61.52 | 267,187 | +0.48(+0.78%) |
Feb 28, 2017 | 61.69 | 61.69 | 60.96 | 61.05 | 272,844 | -0.54(-0.88%) |
Feb 27, 2017 | 60.88 | 61.61 | 60.65 | 61.59 | 293,425 | +0.72(+1.19%) |
Feb 24, 2017 | 60.20 | 60.87 | 59.42 | 60.87 | 221,205 | +0.57(+0.95%) |
Feb 23, 2017 | 59.80 | 60.29 | 59.17 | 60.29 | 287,861 | +0.80(+1.34%) |
Feb 22, 2017 | 59.86 | 59.86 | 59.02 | 59.49 | 258,259 | -0.25(-0.41%) |
Feb 21, 2017 | 58.41 | 59.83 | 58.41 | 59.74 | 166,941 | +1.07(+1.82%) |
Feb 17, 2017 | 58.67 | 58.67 | 58.67 | 0 | -0.02(-0.04%) | |
Feb 16, 2017 | 58.45 | 59.40 | 58.45 | 58.70 | 190,364 | +0.27(+0.46%) |
Feb 15, 2017 | 58.16 | 58.50 | 57.09 | 58.43 | 114,196 | -0.30(-0.52%) |
Feb 14, 2017 | 58.71 | 59.11 | 57.95 | 58.73 | 134,880 | -0.23(-0.39%) |
Feb 13, 2017 | 58.88 | 59.19 | 58.58 | 58.96 | 172,902 | +0.29(+0.49%) |
Feb 10, 2017 | 58.09 | 58.76 | 57.50 | 58.67 | 99,773 | +0.61(+1.05%) |
Feb 09, 2017 | 57.65 | 58.37 | 57.44 | 58.07 | 126,464 | +0.40(+0.70%) |
Feb 08, 2017 | 57.66 | 57.92 | 57.19 | 57.66 | 140,663 | +0.22(+0.39%) |
Feb 07, 2017 | 57.73 | 58.00 | 57.04 | 57.44 | 185,527 | -0.29(-0.50%) |
Feb 06, 2017 | 58.23 | 58.34 | 57.59 | 57.73 | 132,358 | -0.62(-1.06%) |
Feb 03, 2017 | 57.25 | 58.57 | 56.96 | 58.34 | 314,923 | +1.57(+2.76%) |
Feb 02, 2017 | 55.84 | 57.39 | 55.59 | 56.78 | 591,471 | -0.62(-1.07%) |