Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.15 | 62.15 | 61.39 | 61.71 | 2,451,445 | -0.44(-0.71%) |
Apr 27, 2017 | 62.52 | 62.63 | 61.71 | 62.15 | 1,447,093 | -0.21(-0.34%) |
Apr 26, 2017 | 62.52 | 62.86 | 61.96 | 62.36 | 1,912,722 | +0.01(+0.01%) |
Apr 25, 2017 | 61.76 | 62.59 | 61.50 | 62.35 | 2,844,048 | +0.36(+0.58%) |
Apr 24, 2017 | 63.04 | 63.09 | 61.78 | 61.99 | 2,632,953 | -0.52(-0.83%) |
Apr 21, 2017 | 62.02 | 62.67 | 61.44 | 62.51 | 3,330,607 | +0.68(+1.10%) |
Apr 20, 2017 | 61.85 | 62.07 | 61.33 | 61.83 | 3,204,414 | +0.20(+0.32%) |
Apr 19, 2017 | 62.38 | 62.38 | 61.18 | 61.63 | 3,930,877 | -0.11(-0.19%) |
Apr 18, 2017 | 62.82 | 62.93 | 61.24 | 61.75 | 3,823,020 | -1.32(-2.09%) |
Apr 17, 2017 | 62.90 | 63.88 | 62.90 | 63.07 | 2,521,953 | +0.40(+0.64%) |
Apr 13, 2017 | 61.99 | 63.34 | 61.85 | 62.66 | 3,615,202 | +0.31(+0.50%) |
Apr 12, 2017 | 60.64 | 62.86 | 60.63 | 62.35 | 4,379,810 | +1.52(+2.49%) |
Apr 11, 2017 | 60.70 | 61.57 | 60.23 | 60.84 | 3,576,156 | -0.35(-0.58%) |
Apr 10, 2017 | 62.16 | 62.38 | 60.48 | 61.19 | 3,888,452 | -0.95(-1.53%) |
Apr 07, 2017 | 60.94 | 62.41 | 60.93 | 62.14 | 4,861,410 | +0.97(+1.59%) |
Apr 06, 2017 | 59.56 | 61.50 | 59.42 | 61.16 | 11,507,615 | +2.37(+4.03%) |
Apr 05, 2017 | 57.31 | 59.49 | 57.01 | 58.80 | 6,401,953 | +1.96(+3.44%) |
Apr 04, 2017 | 56.17 | 57.84 | 55.78 | 56.84 | 8,537,300 | +1.19(+2.13%) |
Apr 03, 2017 | 56.77 | 58.83 | 55.50 | 55.65 | 42,118,772 | -1.02(-1.81%) |
Mar 31, 2017 | 57.88 | 57.91 | 56.47 | 56.68 | 27,421 | -1.27(-2.19%) |
Mar 30, 2017 | 59.22 | 59.23 | 57.95 | 57.95 | 3,949 | -1.47(-2.47%) |
Mar 29, 2017 | 55.90 | 59.79 | 55.69 | 59.41 | 1,115 | +2.90(+5.13%) |
Mar 28, 2017 | 56.47 | 56.51 | 56.47 | 56.51 | 529 | +1.64(+2.98%) |
Mar 27, 2017 | 54.47 | 54.87 | 53.91 | 54.87 | 1,098 | -1.00(-1.79%) |
Mar 24, 2017 | 55.96 | 55.96 | 55.87 | 55.87 | 2,309 | +1.01(+1.83%) |
Mar 23, 2017 | 54.76 | 54.87 | 54.68 | 54.87 | 368 | +1.53(+2.87%) |
Mar 22, 2017 | 53.41 | 53.50 | 53.27 | 53.34 | 1,881 | +0.27(+0.51%) |
Mar 21, 2017 | 54.27 | 54.27 | 52.36 | 53.07 | 6,649 | -1.44(-2.64%) |
Mar 20, 2017 | 54.86 | 54.89 | 54.42 | 54.51 | 4,650 | -0.25(-0.46%) |
Mar 17, 2017 | 55.75 | 55.75 | 54.34 | 54.76 | 2,891 | -1.82(-3.22%) |