Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.03 | 64.07 | 63.61 | 63.64 | 74,746 | -0.33(-0.52%) |
Apr 27, 2017 | 63.92 | 64.20 | 63.81 | 63.98 | 53,960 | +0.20(+0.32%) |
Apr 26, 2017 | 63.83 | 64.06 | 63.77 | 63.77 | 66,201 | -0.02(-0.04%) |
Apr 25, 2017 | 63.57 | 63.89 | 63.54 | 63.80 | 112,011 | +0.42(+0.66%) |
Apr 24, 2017 | 63.32 | 63.48 | 63.21 | 63.38 | 98,616 | +0.80(+1.27%) |
Apr 21, 2017 | 62.58 | 62.74 | 62.43 | 62.58 | 57,760 | +0.00(+0.00%) |
Apr 20, 2017 | 62.06 | 62.77 | 62.06 | 62.58 | 61,464 | +0.71(+1.15%) |
Apr 19, 2017 | 61.94 | 62.12 | 61.75 | 61.87 | 73,243 | +0.14(+0.23%) |
Apr 18, 2017 | 61.49 | 61.81 | 61.49 | 61.72 | 73,998 | -0.03(-0.06%) |
Apr 17, 2017 | 61.28 | 61.79 | 61.25 | 61.76 | 70,224 | +0.63(+1.04%) |
Apr 13, 2017 | 61.40 | 61.67 | 61.13 | 61.13 | 95,108 | -0.40(-0.65%) |
Apr 12, 2017 | 62.22 | 62.22 | 61.51 | 61.53 | 430,781 | -0.83(-1.33%) |
Apr 11, 2017 | 62.21 | 62.37 | 61.89 | 62.36 | 69,046 | +0.03(+0.05%) |
Apr 10, 2017 | 62.21 | 62.70 | 62.20 | 62.33 | 75,900 | +0.13(+0.21%) |
Apr 07, 2017 | 62.25 | 62.38 | 62.08 | 62.20 | 70,592 | +0.07(+0.11%) |
Apr 06, 2017 | 61.94 | 62.37 | 61.92 | 62.13 | 61,940 | +0.21(+0.34%) |
Apr 05, 2017 | 62.33 | 62.82 | 61.88 | 61.92 | 115,773 | -0.24(-0.38%) |
Apr 04, 2017 | 62.02 | 62.16 | 61.93 | 62.16 | 161,070 | +0.13(+0.22%) |
Apr 03, 2017 | 62.31 | 62.44 | 61.69 | 62.03 | 1,674,431 | -0.30(-0.48%) |
Mar 31, 2017 | 62.41 | 62.67 | 62.31 | 62.33 | 85,125 | -0.16(-0.26%) |
Mar 30, 2017 | 62.15 | 62.54 | 62.12 | 62.49 | 103,038 | +0.32(+0.51%) |
Mar 29, 2017 | 62.05 | 62.21 | 61.97 | 62.17 | 87,608 | -0.01(-0.02%) |
Mar 28, 2017 | 61.40 | 62.33 | 61.38 | 62.19 | 91,427 | +0.62(+1.01%) |
Mar 27, 2017 | 61.11 | 61.66 | 60.90 | 61.57 | 157,570 | -0.22(-0.35%) |
Mar 24, 2017 | 62.17 | 62.21 | 61.59 | 61.78 | 124,449 | -0.26(-0.42%) |
Mar 23, 2017 | 61.93 | 62.39 | 61.93 | 62.04 | 73,959 | -0.14(-0.22%) |
Mar 22, 2017 | 61.93 | 62.20 | 61.74 | 62.18 | 168,068 | +0.30(+0.48%) |
Mar 21, 2017 | 62.98 | 63.04 | 61.84 | 61.88 | 183,894 | -0.95(-1.51%) |
Mar 20, 2017 | 63.03 | 63.04 | 62.76 | 62.83 | 131,867 | -0.19(-0.29%) |
Mar 17, 2017 | 62.90 | 63.13 | 62.79 | 63.02 | 63,973 | +0.31(+0.50%) |
Mar 16, 2017 | 63.00 | 63.01 | 62.63 | 62.71 | 72,005 | -0.23(-0.37%) |
Mar 15, 2017 | 62.37 | 63.07 | 62.37 | 62.94 | 94,499 | +0.70(+1.12%) |
Mar 14, 2017 | 62.52 | 62.52 | 62.13 | 62.24 | 75,196 | -0.46(-0.74%) |
Mar 13, 2017 | 62.64 | 62.73 | 62.50 | 62.71 | 149,640 | +0.08(+0.13%) |
Mar 10, 2017 | 62.56 | 62.65 | 62.23 | 62.62 | 94,067 | +0.40(+0.64%) |
Mar 09, 2017 | 62.53 | 62.57 | 62.00 | 62.23 | 164,723 | -0.26(-0.42%) |
Mar 08, 2017 | 62.75 | 62.81 | 62.42 | 62.49 | 202,246 | -0.18(-0.29%) |
Mar 07, 2017 | 62.83 | 62.89 | 62.62 | 62.67 | 115,712 | -0.20(-0.32%) |
Mar 06, 2017 | 62.74 | 63.11 | 62.70 | 62.87 | 266,876 | -0.18(-0.28%) |
Mar 03, 2017 | 63.03 | 63.11 | 62.80 | 63.05 | 177,486 | +0.02(+0.04%) |
Mar 02, 2017 | 63.56 | 63.86 | 62.98 | 63.02 | 423,427 | -0.54(-0.85%) |
Mar 01, 2017 | 63.02 | 63.72 | 63.02 | 63.56 | 1,955,045 | +1.02(+1.63%) |
Feb 28, 2017 | 62.89 | 62.93 | 62.47 | 62.54 | 90,478 | -0.35(-0.56%) |
Feb 27, 2017 | 62.64 | 62.92 | 62.55 | 62.89 | 67,090 | +0.25(+0.40%) |
Feb 24, 2017 | 62.00 | 62.64 | 61.97 | 62.64 | 46,364 | +0.31(+0.49%) |
Feb 23, 2017 | 62.81 | 62.84 | 62.16 | 62.33 | 71,421 | -0.36(-0.58%) |
Feb 22, 2017 | 62.62 | 62.75 | 62.56 | 62.70 | 72,435 | -0.11(-0.18%) |
Feb 21, 2017 | 62.57 | 62.88 | 62.50 | 62.81 | 107,972 | +0.33(+0.52%) |
Feb 17, 2017 | 62.49 | 62.49 | 62.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 62.37 | 62.43 | 62.07 | 62.42 | 50,475 | +0.06(+0.10%) |
Feb 15, 2017 | 62.04 | 62.43 | 61.98 | 62.36 | 83,939 | +0.25(+0.40%) |
Feb 14, 2017 | 61.97 | 62.11 | 61.82 | 62.11 | 296,998 | +0.06(+0.10%) |
Feb 13, 2017 | 61.81 | 62.16 | 61.81 | 62.05 | 303,331 | +0.45(+0.74%) |
Feb 10, 2017 | 61.40 | 61.62 | 61.27 | 61.59 | 102,418 | +0.43(+0.70%) |
Feb 09, 2017 | 60.91 | 61.27 | 60.85 | 61.17 | 157,240 | +0.41(+0.67%) |
Feb 08, 2017 | 60.73 | 60.78 | 60.51 | 60.76 | 174,336 | -0.00(-0.00%) |
Feb 07, 2017 | 60.84 | 60.95 | 60.65 | 60.76 | 93,150 | +0.09(+0.15%) |
Feb 06, 2017 | 60.65 | 60.82 | 60.49 | 60.67 | 97,608 | -0.07(-0.11%) |
Feb 03, 2017 | 60.44 | 60.79 | 60.41 | 60.74 | 168,257 | +0.53(+0.88%) |
Feb 02, 2017 | 60.28 | 60.41 | 60.05 | 60.21 | 91,610 | -0.19(-0.32%) |