Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.37 | 56.16 | 54.91 | 56.03 | 1,770,008 | +0.64(+1.16%) |
Apr 27, 2017 | 55.44 | 56.15 | 55.09 | 55.39 | 1,312,097 | +0.06(+0.11%) |
Apr 26, 2017 | 55.25 | 56.02 | 55.02 | 55.33 | 1,878,439 | +0.34(+0.62%) |
Apr 25, 2017 | 55.07 | 55.42 | 55.07 | 54.99 | 1,492,572 | -0.22(-0.40%) |
Apr 24, 2017 | 54.92 | 55.41 | 54.22 | 55.21 | 1,487,056 | +0.67(+1.23%) |
Apr 21, 2017 | 55.17 | 55.93 | 54.43 | 54.54 | 1,679,982 | -0.82(-1.48%) |
Apr 20, 2017 | 57.00 | 57.02 | 53.12 | 55.36 | 4,855,307 | -2.10(-3.65%) |
Apr 19, 2017 | 58.60 | 59.07 | 57.24 | 57.46 | 1,743,685 | -1.19(-2.03%) |
Apr 18, 2017 | 58.88 | 59.35 | 58.15 | 58.65 | 1,541,181 | -0.78(-1.31%) |
Apr 17, 2017 | 60.08 | 60.14 | 59.01 | 59.43 | 3,259,727 | -0.64(-1.07%) |
Apr 13, 2017 | 60.05 | 60.69 | 59.92 | 60.07 | 1,390,758 | -0.23(-0.38%) |
Apr 12, 2017 | 60.71 | 60.81 | 59.61 | 60.30 | 1,491,748 | -0.46(-0.76%) |
Apr 11, 2017 | 60.49 | 60.81 | 60.30 | 60.76 | 1,423,663 | +0.09(+0.15%) |
Apr 10, 2017 | 60.15 | 60.85 | 59.93 | 60.67 | 914,655 | +0.53(+0.88%) |
Apr 07, 2017 | 60.26 | 60.45 | 59.31 | 60.14 | 994,295 | -0.30(-0.50%) |
Apr 06, 2017 | 60.32 | 60.56 | 59.48 | 60.44 | 1,074,436 | +0.08(+0.13%) |
Apr 05, 2017 | 60.24 | 61.20 | 60.08 | 60.36 | 1,910,870 | +0.18(+0.30%) |
Apr 04, 2017 | 60.88 | 60.88 | 59.01 | 60.18 | 1,739,664 | -0.81(-1.33%) |
Apr 03, 2017 | 61.34 | 61.72 | 60.76 | 60.99 | 2,034,363 | -0.33(-0.54%) |
Mar 31, 2017 | 61.50 | 61.75 | 60.96 | 61.32 | 1,288,425 | -0.06(-0.10%) |
Mar 30, 2017 | 61.95 | 62.40 | 60.99 | 61.38 | 2,830,556 | -1.00(-1.60%) |
Mar 29, 2017 | 63.60 | 63.93 | 62.37 | 62.38 | 1,506,860 | -1.52(-2.38%) |
Mar 28, 2017 | 64.48 | 64.78 | 62.89 | 63.90 | 1,389,466 | -0.88(-1.36%) |
Mar 27, 2017 | 64.51 | 66.39 | 64.17 | 64.78 | 1,458,122 | +0.53(+0.82%) |
Mar 24, 2017 | 62.29 | 64.38 | 62.09 | 64.25 | 1,965,845 | +1.98(+3.18%) |
Mar 23, 2017 | 61.89 | 62.43 | 61.66 | 62.27 | 1,291,934 | +0.38(+0.61%) |
Mar 22, 2017 | 62.08 | 62.13 | 61.12 | 61.89 | 1,117,836 | -0.20(-0.32%) |
Mar 21, 2017 | 63.10 | 63.50 | 62.00 | 62.09 | 1,598,144 | -1.07(-1.69%) |
Mar 20, 2017 | 63.87 | 63.88 | 63.03 | 63.16 | 973,890 | -0.74(-1.16%) |
Mar 17, 2017 | 64.38 | 64.42 | 63.29 | 63.90 | 1,438,652 | -0.42(-0.65%) |
Mar 16, 2017 | 64.77 | 65.12 | 64.20 | 64.32 | 895,042 | -0.44(-0.68%) |
Mar 15, 2017 | 64.63 | 64.98 | 64.22 | 64.76 | 1,276,071 | +0.32(+0.50%) |
Mar 14, 2017 | 65.82 | 65.90 | 63.94 | 64.44 | 1,704,579 | -1.32(-2.01%) |
Mar 13, 2017 | 66.70 | 67.30 | 65.58 | 65.76 | 1,354,299 | -1.04(-1.56%) |
Mar 10, 2017 | 65.85 | 67.45 | 65.85 | 66.80 | 2,370,445 | +1.05(+1.60%) |
Mar 09, 2017 | 66.70 | 67.14 | 65.34 | 65.75 | 1,622,239 | -1.00(-1.50%) |
Mar 08, 2017 | 66.00 | 66.86 | 65.87 | 66.75 | 1,704,544 | +0.61(+0.92%) |
Mar 07, 2017 | 67.34 | 67.73 | 65.18 | 66.14 | 2,001,367 | -1.61(-2.38%) |
Mar 06, 2017 | 68.74 | 69.21 | 67.22 | 67.75 | 1,724,075 | +0.04(+0.06%) |
Mar 03, 2017 | 66.05 | 67.78 | 65.76 | 67.71 | 2,359,457 | +1.70(+2.58%) |
Mar 02, 2017 | 65.53 | 66.04 | 64.50 | 66.01 | 3,310,011 | +0.42(+0.64%) |
Mar 01, 2017 | 64.69 | 65.68 | 62.52 | 65.59 | 7,652,315 | -4.41(-6.30%) |
Feb 28, 2017 | 72.17 | 72.45 | 69.30 | 70.00 | 2,702,889 | -2.41(-3.33%) |
Feb 27, 2017 | 71.40 | 72.50 | 70.77 | 72.41 | 1,241,882 | +1.02(+1.43%) |
Feb 24, 2017 | 70.44 | 71.41 | 70.21 | 71.39 | 885,054 | +0.84(+1.19%) |
Feb 23, 2017 | 71.33 | 71.34 | 70.04 | 70.55 | 677,065 | -0.68(-0.95%) |
Feb 22, 2017 | 72.02 | 72.96 | 71.06 | 71.23 | 754,214 | -1.25(-1.72%) |
Feb 21, 2017 | 72.01 | 73.00 | 71.25 | 72.48 | 1,242,498 | +0.89(+1.24%) |
Feb 17, 2017 | 71.59 | 71.59 | 71.59 | 0 | +2.33(+3.36%) | |
Feb 16, 2017 | 70.15 | 71.45 | 68.13 | 69.26 | 1,633,769 | -0.92(-1.31%) |
Feb 15, 2017 | 67.80 | 70.49 | 67.80 | 70.18 | 1,188,359 | +2.09(+3.07%) |
Feb 14, 2017 | 67.73 | 68.69 | 67.53 | 68.09 | 901,463 | +0.44(+0.65%) |
Feb 13, 2017 | 68.60 | 68.68 | 66.81 | 67.65 | 1,337,090 | -0.79(-1.15%) |
Feb 10, 2017 | 70.73 | 70.89 | 68.31 | 68.44 | 1,529,487 | -2.43(-3.43%) |
Feb 09, 2017 | 69.92 | 71.35 | 69.56 | 70.87 | 1,104,144 | +0.95(+1.36%) |
Feb 08, 2017 | 68.63 | 70.25 | 68.45 | 69.92 | 909,657 | +0.93(+1.35%) |
Feb 07, 2017 | 68.72 | 69.28 | 68.15 | 68.99 | 645,325 | +0.11(+0.16%) |
Feb 06, 2017 | 69.67 | 69.80 | 68.68 | 68.88 | 484,603 | -0.51(-0.73%) |
Feb 03, 2017 | 69.04 | 69.67 | 68.65 | 69.39 | 727,814 | +0.55(+0.80%) |
Feb 02, 2017 | 68.51 | 69.64 | 68.51 | 68.84 | 858,925 | -0.06(-0.09%) |
Feb 01, 2017 | 68.00 | 69.13 | 68.00 | 68.90 | 809,647 | +0.90(+1.32%) |
Jan 31, 2017 | 66.96 | 68.00 | 66.75 | 68.00 | 662,716 | +1.06(+1.58%) |
Jan 30, 2017 | 67.92 | 68.19 | 66.06 | 66.94 | 920,259 | -1.20(-1.76%) |
Jan 27, 2017 | 68.29 | 68.40 | 67.73 | 68.14 | 542,571 | +0.12(+0.18%) |
Jan 26, 2017 | 68.68 | 69.14 | 67.99 | 68.02 | 565,397 | -0.93(-1.35%) |
Jan 25, 2017 | 68.24 | 69.10 | 68.00 | 68.95 | 644,700 | +0.77(+1.13%) |
Jan 24, 2017 | 67.74 | 68.46 | 67.28 | 68.18 | 1,278,850 | +0.68(+1.01%) |
Jan 23, 2017 | 67.24 | 67.72 | 66.26 | 67.50 | 1,118,368 | +0.31(+0.46%) |
Jan 20, 2017 | 67.49 | 67.65 | 66.64 | 67.19 | 1,069,009 | -0.24(-0.36%) |
Jan 19, 2017 | 68.79 | 68.80 | 67.07 | 67.43 | 1,027,716 | -1.49(-2.16%) |
Jan 18, 2017 | 68.99 | 69.57 | 68.36 | 68.92 | 1,368,038 | +0.38(+0.55%) |
Jan 17, 2017 | 67.04 | 68.89 | 66.23 | 68.54 | 1,222,258 | +1.27(+1.89%) |
Jan 13, 2017 | 67.27 | 67.27 | 67.27 | 0 | -0.56(-0.83%) | |
Jan 12, 2017 | 66.80 | 67.95 | 66.20 | 67.83 | 1,176,050 | +0.85(+1.27%) |
Jan 11, 2017 | 65.37 | 67.19 | 65.00 | 66.98 | 1,246,960 | +1.76(+2.70%) |
Jan 10, 2017 | 66.98 | 67.95 | 65.01 | 65.22 | 1,437,966 | -2.03(-3.02%) |
Jan 09, 2017 | 65.64 | 67.95 | 65.64 | 67.25 | 1,289,142 | +1.63(+2.48%) |
Jan 06, 2017 | 65.62 | 66.02 | 64.46 | 65.62 | 1,041,013 | -0.32(-0.49%) |
Jan 05, 2017 | 67.00 | 68.36 | 65.82 | 65.94 | 1,814,299 | -0.58(-0.87%) |
Jan 04, 2017 | 63.71 | 66.78 | 63.10 | 66.52 | 1,559,820 | +3.21(+5.07%) |
Jan 03, 2017 | 64.14 | 64.88 | 63.09 | 63.31 | 1,461,981 | +0.02(+0.03%) |
Dec 30, 2016 | 63.29 | 63.29 | 63.29 | 0 | -1.02(-1.59%) | |
Dec 29, 2016 | 64.97 | 64.97 | 64.00 | 64.31 | 1,337,813 | -0.30(-0.46%) |
Dec 28, 2016 | 65.06 | 65.73 | 64.30 | 64.61 | 1,166,885 | -1.17(-1.78%) |
Dec 27, 2016 | 65.74 | 66.65 | 65.29 | 65.78 | 723,023 | +0.44(+0.67%) |
Dec 23, 2016 | 65.34 | 65.34 | 65.34 | 0 | +0.38(+0.58%) | |
Dec 22, 2016 | 65.35 | 66.12 | 64.00 | 64.96 | 1,522,064 | -0.68(-1.04%) |
Dec 21, 2016 | 64.90 | 66.00 | 63.90 | 65.64 | 2,116,361 | +0.53(+0.81%) |
Dec 20, 2016 | 65.63 | 65.82 | 64.68 | 65.11 | 1,417,572 | -0.19(-0.29%) |
Dec 19, 2016 | 66.19 | 67.43 | 64.94 | 65.30 | 1,327,467 | -0.55(-0.84%) |
Dec 16, 2016 | 65.56 | 66.55 | 65.44 | 65.85 | 3,206,871 | -0.01(-0.02%) |
Dec 15, 2016 | 66.05 | 67.30 | 65.55 | 65.86 | 1,341,281 | -0.14(-0.21%) |
Dec 14, 2016 | 68.12 | 68.56 | 65.79 | 66.00 | 1,897,094 | -2.59(-3.78%) |
Dec 13, 2016 | 70.04 | 70.84 | 68.08 | 68.59 | 2,315,197 | -1.16(-1.66%) |
Dec 12, 2016 | 71.65 | 71.65 | 69.11 | 69.75 | 1,600,083 | -1.93(-2.69%) |
Dec 09, 2016 | 70.59 | 71.73 | 68.90 | 71.68 | 1,261,991 | +1.47(+2.09%) |
Dec 08, 2016 | 69.47 | 70.21 | 68.05 | 70.21 | 1,863,593 | +1.02(+1.47%) |
Dec 07, 2016 | 73.01 | 73.72 | 68.89 | 69.19 | 2,388,256 | -2.51(-3.50%) |
Dec 06, 2016 | 71.55 | 74.19 | 71.29 | 71.70 | 2,414,604 | -0.05(-0.07%) |
Dec 05, 2016 | 70.36 | 74.75 | 70.36 | 71.75 | 3,297,416 | +1.84(+2.63%) |