Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.23 | 63.23 | 62.28 | 62.28 | 417,035 | -0.92(-1.46%) |
Apr 27, 2017 | 63.39 | 63.51 | 62.96 | 63.20 | 217,121 | -0.08(-0.12%) |
Apr 26, 2017 | 62.82 | 63.64 | 62.82 | 63.28 | 286,985 | +0.46(+0.73%) |
Apr 25, 2017 | 62.71 | 63.14 | 62.71 | 62.82 | 286,419 | +0.54(+0.86%) |
Apr 24, 2017 | 62.44 | 62.49 | 62.11 | 62.29 | 302,283 | +0.72(+1.17%) |
Apr 21, 2017 | 61.69 | 61.79 | 61.34 | 61.57 | 557,106 | -0.26(-0.42%) |
Apr 20, 2017 | 61.21 | 61.87 | 61.16 | 61.83 | 535,651 | +0.87(+1.42%) |
Apr 19, 2017 | 60.80 | 61.36 | 60.80 | 60.96 | 349,791 | +0.28(+0.46%) |
Apr 18, 2017 | 60.29 | 60.74 | 60.13 | 60.68 | 356,209 | +0.09(+0.15%) |
Apr 17, 2017 | 60.04 | 60.62 | 59.89 | 60.59 | 420,597 | +0.64(+1.07%) |
Apr 13, 2017 | 60.55 | 60.68 | 59.84 | 59.94 | 538,951 | -0.70(-1.16%) |
Apr 12, 2017 | 61.45 | 61.45 | 60.58 | 60.64 | 337,906 | -0.93(-1.52%) |
Apr 11, 2017 | 60.84 | 61.59 | 60.71 | 61.58 | 703,850 | +0.51(+0.84%) |
Apr 10, 2017 | 60.76 | 61.43 | 60.65 | 61.06 | 474,082 | +0.33(+0.54%) |
Apr 07, 2017 | 60.63 | 60.94 | 60.43 | 60.73 | 487,681 | -0.08(-0.14%) |
Apr 06, 2017 | 60.20 | 60.89 | 60.05 | 60.82 | 1,852,056 | +0.66(+1.10%) |
Apr 05, 2017 | 61.17 | 61.47 | 60.00 | 60.16 | 927,465 | -0.61(-1.00%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.54 | 60.76 | 864,509 | +0.03(+0.04%) |
Apr 03, 2017 | 62.04 | 62.09 | 60.72 | 60.74 | 3,907,854 | -1.23(-1.98%) |
Mar 31, 2017 | 61.85 | 62.17 | 61.66 | 61.97 | 188,003 | +0.15(+0.25%) |
Mar 30, 2017 | 61.35 | 61.85 | 61.35 | 61.81 | 263,189 | +0.54(+0.88%) |
Mar 29, 2017 | 60.99 | 61.43 | 60.89 | 61.28 | 447,820 | +0.24(+0.39%) |
Mar 28, 2017 | 60.32 | 61.08 | 60.25 | 61.04 | 467,005 | +0.53(+0.88%) |
Mar 27, 2017 | 59.65 | 60.66 | 59.51 | 60.51 | 1,451,728 | +0.07(+0.12%) |
Mar 24, 2017 | 60.76 | 60.93 | 60.16 | 60.44 | 403,556 | -0.13(-0.22%) |
Mar 23, 2017 | 60.09 | 60.91 | 59.95 | 60.57 | 284,189 | +0.47(+0.78%) |
Mar 22, 2017 | 60.12 | 60.29 | 59.54 | 60.10 | 353,894 | -0.22(-0.36%) |
Mar 21, 2017 | 62.13 | 62.13 | 60.27 | 60.32 | 603,605 | -1.51(-2.44%) |
Mar 20, 2017 | 62.29 | 62.33 | 61.68 | 61.83 | 242,947 | -0.42(-0.68%) |
Mar 17, 2017 | 62.02 | 62.39 | 61.61 | 62.25 | 193,715 | +0.24(+0.38%) |
Mar 16, 2017 | 61.88 | 62.21 | 61.84 | 62.02 | 175,602 | +0.16(+0.26%) |
Mar 15, 2017 | 61.22 | 62.05 | 61.16 | 61.86 | 258,815 | +0.89(+1.45%) |
Mar 14, 2017 | 60.86 | 61.04 | 60.40 | 60.97 | 210,637 | -0.15(-0.24%) |
Mar 13, 2017 | 60.91 | 61.36 | 60.91 | 61.12 | 224,863 | +0.15(+0.24%) |
Mar 10, 2017 | 61.10 | 61.19 | 60.57 | 60.97 | 316,577 | +0.29(+0.48%) |
Mar 09, 2017 | 61.02 | 61.23 | 60.51 | 60.68 | 446,624 | -0.39(-0.64%) |
Mar 08, 2017 | 61.70 | 61.82 | 61.04 | 61.07 | 278,354 | -0.42(-0.68%) |
Mar 07, 2017 | 61.86 | 62.00 | 61.45 | 61.49 | 289,691 | -0.50(-0.81%) |
Mar 06, 2017 | 62.23 | 62.24 | 61.74 | 61.99 | 460,539 | -0.60(-0.95%) |
Mar 03, 2017 | 62.88 | 63.14 | 62.30 | 62.59 | 349,889 | -0.30(-0.48%) |
Mar 02, 2017 | 63.52 | 63.52 | 62.82 | 62.89 | 364,235 | -0.63(-0.99%) |
Mar 01, 2017 | 63.16 | 63.74 | 63.16 | 63.52 | 553,390 | +1.14(+1.83%) |
Feb 28, 2017 | 63.19 | 63.19 | 62.36 | 62.37 | 869,129 | -1.08(-1.70%) |
Feb 27, 2017 | 62.80 | 63.51 | 62.71 | 63.45 | 388,543 | +0.56(+0.89%) |
Feb 24, 2017 | 62.39 | 62.91 | 62.31 | 62.89 | 246,853 | +0.00(+0.01%) |
Feb 23, 2017 | 63.44 | 63.46 | 62.55 | 62.89 | 210,051 | -0.41(-0.64%) |
Feb 22, 2017 | 63.51 | 63.51 | 63.08 | 63.29 | 376,483 | -0.25(-0.39%) |
Feb 21, 2017 | 63.17 | 63.57 | 63.12 | 63.54 | 264,099 | +0.56(+0.88%) |
Feb 17, 2017 | 62.99 | 62.99 | 62.99 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 63.30 | 63.42 | 62.66 | 63.09 | 227,654 | -0.26(-0.41%) |
Feb 15, 2017 | 62.76 | 63.41 | 62.71 | 63.35 | 499,771 | +0.37(+0.59%) |
Feb 14, 2017 | 62.59 | 63.02 | 62.46 | 62.97 | 359,021 | +0.20(+0.32%) |
Feb 13, 2017 | 63.04 | 63.23 | 62.64 | 62.77 | 261,715 | +0.04(+0.06%) |
Feb 10, 2017 | 62.49 | 62.80 | 62.29 | 62.73 | 464,441 | +0.54(+0.87%) |
Feb 09, 2017 | 62.25 | 61.26 | 62.19 | 353,579 | +1.00(+1.64%) | |
Feb 08, 2017 | 60.99 | 61.24 | 60.63 | 61.18 | 399,141 | -0.11(-0.18%) |
Feb 07, 2017 | 61.62 | 61.90 | 61.13 | 61.30 | 372,003 | -0.26(-0.42%) |
Feb 06, 2017 | 61.96 | 62.06 | 61.39 | 61.55 | 505,568 | -0.57(-0.92%) |
Feb 03, 2017 | 61.69 | 62.18 | 61.46 | 62.12 | 1,483,291 | +0.96(+1.56%) |
Feb 02, 2017 | 61.45 | 61.64 | 61.02 | 61.17 | 438,344 | -0.28(-0.46%) |