Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.85 | 65.30 | 64.50 | 64.85 | 220,116 | +0.00(+0.00%) |
Apr 27, 2017 | 64.55 | 65.15 | 64.25 | 64.85 | 132,191 | +0.60(+0.93%) |
Apr 26, 2017 | 64.35 | 65.00 | 64.00 | 64.25 | 270,182 | -0.25(-0.39%) |
Apr 25, 2017 | 64.30 | 64.85 | 63.96 | 64.50 | 189,573 | +0.70(+1.10%) |
Apr 24, 2017 | 62.45 | 63.80 | 61.26 | 63.80 | 213,635 | +2.20(+3.57%) |
Apr 21, 2017 | 61.20 | 62.05 | 61.10 | 61.60 | 171,746 | +0.40(+0.65%) |
Apr 20, 2017 | 60.40 | 61.35 | 60.15 | 61.20 | 113,770 | +0.90(+1.49%) |
Apr 19, 2017 | 60.40 | 61.10 | 60.10 | 60.30 | 83,060 | +0.15(+0.25%) |
Apr 18, 2017 | 59.60 | 60.30 | 59.45 | 60.15 | 115,759 | +0.40(+0.67%) |
Apr 17, 2017 | 59.40 | 59.85 | 59.15 | 59.75 | 78,297 | +0.60(+1.01%) |
Apr 13, 2017 | 59.85 | 60.30 | 59.10 | 59.15 | 74,650 | -0.80(-1.33%) |
Apr 12, 2017 | 61.55 | 61.55 | 59.85 | 59.95 | 105,911 | -1.45(-2.36%) |
Apr 11, 2017 | 60.50 | 61.50 | 60.20 | 61.40 | 144,666 | +0.80(+1.32%) |
Apr 10, 2017 | 61.08 | 59.85 | 60.60 | 124,279 | +0.75(+1.25%) | |
Apr 07, 2017 | 60.20 | 60.75 | 59.80 | 59.85 | 218,429 | -0.50(-0.83%) |
Apr 06, 2017 | 59.60 | 60.45 | 59.10 | 60.35 | 113,699 | +0.80(+1.34%) |
Apr 05, 2017 | 60.00 | 61.05 | 59.50 | 59.55 | 232,382 | -0.35(-0.58%) |
Apr 04, 2017 | 59.60 | 60.30 | 59.60 | 59.90 | 186,490 | +0.25(+0.42%) |
Apr 03, 2017 | 60.75 | 60.77 | 59.45 | 59.65 | 145,015 | -1.05(-1.73%) |
Mar 31, 2017 | 60.75 | 61.27 | 60.40 | 60.70 | 145,372 | +0.05(+0.08%) |
Mar 30, 2017 | 60.40 | 60.80 | 59.95 | 60.65 | 164,405 | +0.40(+0.66%) |
Mar 29, 2017 | 60.05 | 60.30 | 59.67 | 60.25 | 174,068 | -0.05(-0.08%) |
Mar 28, 2017 | 61.95 | 61.95 | 59.75 | 60.30 | 322,505 | -2.00(-3.21%) |
Mar 27, 2017 | 62.30 | 62.55 | 60.55 | 62.30 | 214,527 | -0.65(-1.03%) |
Mar 24, 2017 | 62.60 | 63.20 | 62.25 | 62.95 | 240,580 | +0.45(+0.72%) |
Mar 23, 2017 | 62.35 | 63.30 | 62.20 | 62.50 | 228,416 | +0.25(+0.40%) |
Mar 22, 2017 | 61.50 | 62.55 | 61.40 | 62.25 | 242,521 | +0.70(+1.14%) |
Mar 21, 2017 | 62.55 | 62.92 | 61.45 | 61.55 | 382,629 | -0.80(-1.28%) |
Mar 20, 2017 | 64.15 | 64.55 | 62.30 | 62.35 | 335,170 | -1.65(-2.58%) |
Mar 17, 2017 | 62.40 | 64.40 | 62.25 | 64.00 | 749,073 | +1.80(+2.89%) |
Mar 16, 2017 | 60.85 | 62.30 | 60.55 | 62.20 | 315,354 | +1.40(+2.30%) |
Mar 15, 2017 | 59.15 | 61.08 | 58.75 | 60.80 | 276,602 | +1.95(+3.31%) |
Mar 14, 2017 | 59.10 | 59.40 | 58.30 | 58.85 | 332,427 | -0.40(-0.68%) |
Mar 13, 2017 | 59.35 | 59.50 | 58.90 | 59.25 | 196,482 | -0.40(-0.67%) |
Mar 10, 2017 | 59.85 | 60.25 | 59.00 | 59.65 | 241,912 | +0.05(+0.08%) |
Mar 09, 2017 | 58.50 | 59.95 | 58.50 | 59.60 | 248,677 | +0.90(+1.53%) |
Mar 08, 2017 | 59.25 | 59.35 | 58.45 | 58.70 | 180,765 | -0.45(-0.76%) |
Mar 07, 2017 | 59.10 | 59.88 | 58.60 | 59.15 | 325,032 | +0.00(+0.00%) |
Mar 06, 2017 | 59.00 | 59.45 | 57.80 | 59.15 | 205,892 | -0.30(-0.50%) |
Mar 03, 2017 | 59.10 | 59.68 | 58.80 | 59.45 | 294,603 | +0.35(+0.59%) |
Mar 02, 2017 | 60.85 | 61.30 | 58.17 | 59.10 | 493,550 | -1.90(-3.11%) |
Mar 01, 2017 | 64.75 | 64.75 | 58.35 | 61.00 | 737,352 | -3.70(-5.72%) |
Feb 28, 2017 | 65.75 | 65.75 | 63.51 | 64.70 | 325,119 | -1.50(-2.27%) |
Feb 27, 2017 | 65.80 | 66.45 | 65.65 | 66.20 | 255,243 | +0.30(+0.46%) |
Feb 24, 2017 | 64.90 | 66.15 | 64.85 | 65.90 | 230,560 | +0.35(+0.53%) |
Feb 23, 2017 | 63.85 | 65.55 | 63.85 | 65.55 | 211,729 | +1.40(+2.18%) |
Feb 22, 2017 | 63.55 | 64.75 | 63.55 | 64.15 | 368,060 | +0.25(+0.39%) |
Feb 21, 2017 | 63.70 | 64.05 | 62.95 | 63.90 | 187,003 | -0.05(-0.08%) |
Feb 17, 2017 | 63.95 | 63.95 | 63.95 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 63.75 | 64.17 | 63.20 | 63.95 | 184,108 | +0.25(+0.39%) |
Feb 15, 2017 | 62.70 | 63.85 | 62.70 | 63.70 | 165,854 | +0.65(+1.03%) |
Feb 14, 2017 | 63.95 | 64.20 | 62.95 | 63.05 | 154,592 | -1.20(-1.87%) |
Feb 13, 2017 | 64.45 | 64.65 | 64.05 | 64.25 | 132,513 | +0.10(+0.16%) |
Feb 10, 2017 | 63.60 | 64.15 | 62.70 | 64.15 | 104,128 | +0.60(+0.94%) |
Feb 09, 2017 | 63.20 | 64.30 | 63.15 | 63.55 | 137,057 | +0.50(+0.79%) |
Feb 08, 2017 | 62.05 | 63.30 | 61.70 | 63.05 | 172,128 | +0.90(+1.45%) |
Feb 07, 2017 | 61.75 | 62.70 | 61.25 | 62.15 | 250,047 | +0.50(+0.81%) |
Feb 06, 2017 | 61.65 | 61.80 | 61.15 | 61.65 | 91,494 | -0.25(-0.40%) |
Feb 03, 2017 | 62.05 | 62.05 | 61.15 | 61.90 | 101,777 | +0.35(+0.57%) |
Feb 02, 2017 | 61.60 | 62.15 | 61.20 | 61.55 | 122,268 | -0.15(-0.24%) |