Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.04 | 64.19 | 63.09 | 63.09 | 3,143,106 | -0.85(-1.33%) |
Apr 27, 2017 | 64.07 | 64.34 | 63.74 | 63.94 | 2,519,652 | -0.06(-0.10%) |
Apr 26, 2017 | 63.56 | 64.33 | 63.37 | 64.01 | 3,295,013 | +0.42(+0.65%) |
Apr 25, 2017 | 63.54 | 63.91 | 63.54 | 63.59 | 3,245,871 | +0.56(+0.89%) |
Apr 24, 2017 | 63.12 | 63.27 | 62.78 | 63.03 | 2,452,124 | +0.78(+1.25%) |
Apr 21, 2017 | 62.34 | 62.47 | 62.04 | 62.25 | 4,082,218 | -0.16(-0.26%) |
Apr 20, 2017 | 61.85 | 62.49 | 61.73 | 62.42 | 4,848,916 | +0.85(+1.38%) |
Apr 19, 2017 | 61.45 | 62.00 | 61.36 | 61.57 | 3,604,683 | +0.34(+0.56%) |
Apr 18, 2017 | 60.97 | 61.32 | 60.75 | 61.22 | 2,561,521 | +0.05(+0.09%) |
Apr 17, 2017 | 60.63 | 61.22 | 60.50 | 61.17 | 2,164,257 | +0.69(+1.14%) |
Apr 13, 2017 | 61.08 | 61.27 | 60.44 | 60.48 | 3,408,598 | -0.71(-1.17%) |
Apr 12, 2017 | 61.97 | 61.98 | 61.12 | 61.20 | 3,750,709 | -0.90(-1.46%) |
Apr 11, 2017 | 61.32 | 62.10 | 61.20 | 62.10 | 3,047,918 | +0.58(+0.94%) |
Apr 10, 2017 | 61.36 | 61.97 | 61.17 | 61.52 | 2,267,918 | +0.19(+0.31%) |
Apr 07, 2017 | 61.17 | 61.54 | 60.97 | 61.33 | 2,723,540 | -0.01(-0.01%) |
Apr 06, 2017 | 60.83 | 61.43 | 60.57 | 61.34 | 2,602,524 | +0.59(+0.97%) |
Apr 05, 2017 | 61.78 | 62.12 | 60.62 | 60.75 | 3,858,953 | -0.67(-1.09%) |
Apr 04, 2017 | 61.38 | 61.67 | 61.16 | 61.42 | 4,440,372 | +0.05(+0.07%) |
Apr 03, 2017 | 62.70 | 62.71 | 61.33 | 61.38 | 15,137,359 | -1.15(-1.84%) |
Mar 31, 2017 | 62.45 | 62.80 | 62.25 | 62.52 | 4,087,258 | +0.12(+0.19%) |
Mar 30, 2017 | 61.95 | 62.49 | 61.88 | 62.41 | 3,068,674 | +0.52(+0.85%) |
Mar 29, 2017 | 61.58 | 61.99 | 61.48 | 61.88 | 2,427,887 | +0.16(+0.26%) |
Mar 28, 2017 | 60.98 | 61.77 | 60.89 | 61.72 | 3,828,948 | +0.49(+0.80%) |
Mar 27, 2017 | 60.54 | 61.34 | 60.16 | 61.23 | 5,392,452 | +0.06(+0.10%) |
Mar 24, 2017 | 61.38 | 61.63 | 60.85 | 61.17 | 4,424,283 | -0.01(-0.01%) |
Mar 23, 2017 | 60.85 | 61.59 | 60.65 | 61.17 | 5,471,736 | +0.39(+0.64%) |
Mar 22, 2017 | 60.77 | 60.98 | 60.20 | 60.79 | 8,641,596 | -0.10(-0.16%) |
Mar 21, 2017 | 62.89 | 62.89 | 60.87 | 60.89 | 6,161,262 | -1.66(-2.65%) |
Mar 20, 2017 | 62.91 | 62.99 | 62.39 | 62.54 | 1,679,114 | -0.34(-0.54%) |
Mar 17, 2017 | 62.55 | 63.02 | 62.18 | 62.89 | 2,682,148 | +0.35(+0.56%) |
Mar 16, 2017 | 62.61 | 62.77 | 62.33 | 62.53 | 5,539,810 | +0.12(+0.19%) |
Mar 15, 2017 | 61.73 | 62.60 | 61.64 | 62.42 | 3,899,541 | +0.97(+1.58%) |
Mar 14, 2017 | 61.45 | 61.58 | 60.98 | 61.44 | 3,322,833 | -0.29(-0.47%) |
Mar 13, 2017 | 61.44 | 61.94 | 61.44 | 61.73 | 4,201,176 | +0.19(+0.31%) |
Mar 10, 2017 | 61.72 | 61.74 | 61.10 | 61.54 | 2,928,664 | +0.31(+0.50%) |
Mar 09, 2017 | 61.55 | 61.80 | 61.09 | 61.24 | 4,379,957 | -0.35(-0.57%) |
Mar 08, 2017 | 62.15 | 62.34 | 61.53 | 61.59 | 3,757,759 | -0.41(-0.65%) |
Mar 07, 2017 | 62.33 | 62.42 | 61.92 | 61.99 | 3,506,048 | -0.44(-0.71%) |
Mar 06, 2017 | 62.50 | 62.57 | 62.14 | 62.44 | 2,915,777 | -0.43(-0.69%) |
Mar 03, 2017 | 63.06 | 63.32 | 62.57 | 62.87 | 3,069,397 | -0.18(-0.29%) |
Mar 02, 2017 | 63.71 | 63.74 | 62.98 | 63.05 | 2,794,446 | -0.69(-1.09%) |
Mar 01, 2017 | 63.23 | 63.96 | 63.20 | 63.74 | 3,799,379 | +1.15(+1.84%) |
Feb 28, 2017 | 63.40 | 63.42 | 62.59 | 62.59 | 5,226,939 | -1.02(-1.60%) |
Feb 27, 2017 | 63.07 | 63.64 | 62.89 | 63.61 | 3,010,220 | +0.50(+0.79%) |
Feb 24, 2017 | 62.62 | 63.12 | 62.51 | 63.11 | 2,104,874 | -0.02(-0.03%) |
Feb 23, 2017 | 63.73 | 63.79 | 62.73 | 63.13 | 2,850,436 | -0.45(-0.71%) |
Feb 22, 2017 | 63.71 | 63.72 | 63.38 | 63.58 | 2,536,138 | -0.23(-0.35%) |
Feb 21, 2017 | 63.42 | 63.83 | 63.39 | 63.80 | 3,521,051 | +0.55(+0.87%) |
Feb 17, 2017 | 63.26 | 63.26 | 63.26 | 0 | -0.09(-0.14%) | |
Feb 16, 2017 | 63.38 | 63.60 | 62.89 | 63.35 | 4,023,900 | -0.13(-0.20%) |
Feb 15, 2017 | 62.89 | 63.56 | 62.85 | 63.47 | 3,085,031 | +0.37(+0.59%) |
Feb 14, 2017 | 62.78 | 63.15 | 62.61 | 63.10 | 3,043,384 | +0.14(+0.23%) |
Feb 13, 2017 | 63.17 | 63.35 | 62.84 | 62.96 | 4,556,188 | +0.14(+0.23%) |
Feb 10, 2017 | 62.63 | 62.94 | 62.40 | 62.81 | 2,863,479 | +0.50(+0.81%) |
Feb 09, 2017 | 61.33 | 62.44 | 61.35 | 62.31 | 4,941,284 | +0.98(+1.60%) |
Feb 08, 2017 | 61.44 | 60.80 | 61.33 | 2,484,113 | -0.10(-0.16%) | |
Feb 07, 2017 | 61.75 | 61.97 | 61.20 | 61.43 | 2,402,790 | -0.21(-0.34%) |
Feb 06, 2017 | 62.05 | 62.12 | 61.45 | 61.63 | 2,188,881 | -0.58(-0.93%) |
Feb 03, 2017 | 61.77 | 62.26 | 61.53 | 62.21 | 2,859,456 | +0.98(+1.60%) |
Feb 02, 2017 | 61.62 | 61.70 | 61.09 | 61.23 | 2,593,029 | -0.31(-0.50%) |