Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.30 | 62.78 | 62.30 | 62.66 | 79,027 | +0.07(+0.12%) |
Apr 27, 2017 | 62.40 | 62.66 | 62.33 | 62.59 | 35,598 | +0.03(+0.05%) |
Apr 26, 2017 | 62.29 | 62.58 | 62.26 | 62.56 | 26,902 | +0.36(+0.57%) |
Apr 25, 2017 | 62.61 | 62.71 | 62.17 | 62.20 | 64,334 | -0.75(-1.19%) |
Apr 24, 2017 | 62.75 | 63.02 | 62.70 | 62.95 | 37,057 | -0.27(-0.43%) |
Apr 21, 2017 | 63.39 | 63.49 | 63.21 | 63.22 | 35,342 | -0.06(-0.09%) |
Apr 20, 2017 | 63.33 | 63.43 | 63.03 | 63.28 | 86,472 | -0.16(-0.25%) |
Apr 19, 2017 | 63.52 | 63.56 | 63.33 | 63.44 | 127,501 | -0.43(-0.68%) |
Apr 18, 2017 | 63.38 | 63.95 | 63.33 | 63.87 | 782,822 | +0.84(+1.33%) |
Apr 17, 2017 | 63.16 | 63.23 | 62.91 | 63.03 | 60,984 | -0.19(-0.30%) |
Apr 13, 2017 | 63.18 | 63.35 | 62.95 | 63.22 | 102,179 | +0.22(+0.34%) |
Apr 12, 2017 | 62.73 | 63.04 | 62.64 | 63.00 | 35,857 | +0.34(+0.54%) |
Apr 11, 2017 | 62.39 | 62.79 | 62.35 | 62.66 | 68,081 | +0.56(+0.89%) |
Apr 10, 2017 | 62.08 | 62.23 | 62.03 | 62.11 | 27,887 | +0.24(+0.39%) |
Apr 07, 2017 | 62.42 | 62.60 | 61.82 | 61.87 | 56,389 | -0.24(-0.39%) |
Apr 06, 2017 | 62.13 | 62.18 | 61.77 | 62.11 | 37,732 | -0.07(-0.11%) |
Apr 05, 2017 | 61.79 | 62.22 | 61.68 | 62.18 | 59,807 | +0.17(+0.28%) |
Apr 04, 2017 | 62.18 | 62.24 | 61.96 | 62.00 | 54,516 | -0.33(-0.53%) |
Apr 03, 2017 | 61.70 | 62.38 | 61.69 | 62.33 | 215,870 | +0.65(+1.06%) |
Mar 31, 2017 | 61.52 | 61.74 | 61.48 | 61.68 | 43,345 | +0.17(+0.27%) |
Mar 30, 2017 | 61.88 | 61.88 | 61.52 | 61.52 | 35,318 | -0.49(-0.79%) |
Mar 29, 2017 | 61.77 | 62.03 | 61.77 | 62.01 | 51,180 | +0.36(+0.59%) |
Mar 28, 2017 | 62.20 | 62.20 | 61.60 | 61.64 | 55,988 | -0.40(-0.64%) |
Mar 27, 2017 | 62.23 | 62.31 | 61.96 | 62.04 | 73,847 | +0.34(+0.55%) |
Mar 24, 2017 | 61.58 | 61.84 | 61.43 | 61.70 | 298,233 | +0.13(+0.21%) |
Mar 23, 2017 | 61.72 | 61.80 | 61.41 | 61.57 | 42,794 | -0.10(-0.16%) |
Mar 22, 2017 | 61.70 | 61.88 | 61.56 | 61.67 | 62,891 | +0.27(+0.44%) |
Mar 21, 2017 | 60.86 | 61.46 | 60.86 | 61.39 | 66,333 | +0.46(+0.75%) |
Mar 20, 2017 | 60.65 | 60.97 | 60.64 | 60.94 | 58,122 | +0.26(+0.42%) |
Mar 17, 2017 | 60.39 | 60.71 | 60.39 | 60.68 | 38,214 | +0.36(+0.59%) |
Mar 16, 2017 | 60.34 | 60.45 | 60.18 | 60.33 | 58,102 | -0.27(-0.45%) |
Mar 15, 2017 | 60.13 | 60.68 | 60.07 | 60.60 | 167,957 | +0.69(+1.15%) |
Mar 14, 2017 | 59.75 | 60.01 | 59.72 | 59.91 | 144,936 | +0.26(+0.43%) |
Mar 13, 2017 | 59.76 | 59.92 | 59.65 | 59.65 | 261,332 | -0.31(-0.51%) |
Mar 10, 2017 | 59.93 | 60.02 | 59.73 | 59.96 | 65,444 | +0.17(+0.29%) |
Mar 09, 2017 | 60.01 | 60.08 | 59.77 | 59.79 | 92,549 | -0.46(-0.76%) |
Mar 08, 2017 | 60.03 | 60.31 | 59.99 | 60.24 | 124,065 | -0.35(-0.57%) |
Mar 07, 2017 | 60.63 | 60.67 | 60.49 | 60.59 | 118,927 | -0.16(-0.26%) |
Mar 06, 2017 | 60.90 | 61.02 | 60.61 | 60.75 | 84,701 | -0.20(-0.33%) |
Mar 03, 2017 | 60.91 | 60.95 | 60.62 | 60.95 | 99,300 | +0.07(+0.12%) |
Mar 02, 2017 | 60.87 | 60.87 | 60.69 | 60.87 | 80,873 | -0.25(-0.41%) |
Mar 01, 2017 | 61.05 | 61.12 | 60.82 | 61.12 | 160,445 | -0.96(-1.55%) |
Feb 28, 2017 | 61.98 | 62.20 | 61.88 | 62.08 | 53,310 | +0.22(+0.36%) |
Feb 27, 2017 | 62.15 | 62.17 | 61.82 | 61.86 | 83,885 | -0.32(-0.52%) |
Feb 24, 2017 | 61.89 | 62.25 | 61.87 | 62.18 | 96,438 | +0.61(+0.99%) |
Feb 23, 2017 | 61.54 | 61.57 | 61.40 | 61.57 | 85,453 | +0.17(+0.28%) |
Feb 22, 2017 | 61.58 | 61.62 | 61.08 | 61.40 | 62,339 | +0.18(+0.30%) |
Feb 21, 2017 | 61.11 | 61.51 | 61.06 | 61.21 | 97,315 | -0.17(-0.27%) |
Feb 17, 2017 | 61.38 | 61.38 | 61.38 | 0 | +0.38(+0.62%) | |
Feb 16, 2017 | 60.82 | 61.25 | 60.82 | 61.00 | 111,713 | +0.27(+0.45%) |
Feb 15, 2017 | 60.61 | 60.81 | 60.55 | 60.73 | 63,089 | -0.22(-0.37%) |
Feb 14, 2017 | 61.33 | 61.33 | 60.65 | 60.95 | 122,576 | -0.40(-0.65%) |
Feb 13, 2017 | 61.30 | 61.39 | 61.13 | 61.35 | 55,908 | -0.20(-0.32%) |
Feb 10, 2017 | 61.23 | 61.63 | 61.23 | 61.54 | 309,997 | -0.05(-0.08%) |
Feb 09, 2017 | 61.89 | 61.98 | 61.52 | 61.59 | 49,103 | -0.64(-1.03%) |
Feb 08, 2017 | 61.86 | 62.27 | 61.86 | 62.24 | 143,955 | +0.77(+1.25%) |
Feb 07, 2017 | 61.12 | 61.69 | 60.99 | 61.47 | 149,961 | +0.36(+0.59%) |
Feb 06, 2017 | 61.11 | 61.25 | 60.86 | 61.11 | 56,376 | +0.44(+0.72%) |
Feb 03, 2017 | 60.92 | 61.10 | 60.48 | 60.67 | 354,158 | -0.05(-0.08%) |
Feb 02, 2017 | 61.14 | 61.24 | 60.72 | 60.72 | 70,876 | +0.02(+0.03%) |