Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,862 | -0.02(-0.03%) |
Apr 27, 2017 | 61.23 | 61.28 | 61.18 | 61.28 | 9,923,047 | +0.04(+0.07%) |
Apr 26, 2017 | 61.23 | 61.33 | 61.22 | 61.23 | 10,456,892 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,634 | +0.11(+0.18%) |
Apr 24, 2017 | 61.14 | 61.19 | 61.09 | 61.18 | 12,809,960 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.89 | 16,296,417 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,889 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.96 | 60.71 | 60.74 | 12,433,761 | -0.06(-0.09%) |
Apr 18, 2017 | 60.80 | 60.87 | 60.64 | 60.80 | 13,037,401 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.82 | 60.64 | 60.81 | 10,298,316 | +0.18(+0.30%) |
Apr 13, 2017 | 60.73 | 60.81 | 60.59 | 60.63 | 15,028,222 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.89 | 60.70 | 60.76 | 12,549,706 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.64 | 60.71 | 11,516,932 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,504,068 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,430 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,312 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.66 | 60.70 | 15,971,358 | -0.05(-0.08%) |
Apr 04, 2017 | 60.73 | 60.82 | 60.68 | 60.75 | 12,190,227 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.80 | 60.64 | 60.73 | 29,727,094 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.69 | 60.76 | 17,016,220 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.79 | 60.55 | 60.78 | 23,646,718 | +0.28(+0.47%) |
Mar 29, 2017 | 60.41 | 60.60 | 60.37 | 60.50 | 17,721,082 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.39 | 60.01 | 60.37 | 24,374,444 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.80 | 60.04 | 11,252,245 | -0.06(-0.10%) |
Mar 24, 2017 | 59.94 | 60.12 | 59.94 | 60.10 | 12,887,875 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.89 | 15,341,027 | +0.02(+0.03%) |
Mar 22, 2017 | 59.69 | 59.92 | 59.54 | 59.87 | 20,304,630 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,441,626 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,996 | -0.05(-0.09%) |
Mar 17, 2017 | 60.39 | 60.39 | 60.25 | 60.28 | 14,424,612 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.25 | 22,837,206 | -0.17(-0.29%) |
Mar 15, 2017 | 59.80 | 60.43 | 59.75 | 60.43 | 28,394,876 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.67 | 59.52 | 59.60 | 18,504,422 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.78 | 19,521,224 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.58 | 59.74 | 29,824,184 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,140,780 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,409,682 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,593,252 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,698 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.97 | 60.78 | 60.91 | 21,756,082 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,281,084 | -0.19(-0.32%) |
Mar 01, 2017 | 61.04 | 61.13 | 61.04 | 61.07 | 15,331,301 | +0.22(+0.37%) |
Feb 28, 2017 | 60.85 | 60.90 | 60.81 | 60.85 | 8,506,397 | -0.05(-0.08%) |
Feb 27, 2017 | 60.82 | 60.90 | 60.78 | 60.90 | 8,199,301 | +0.08(+0.12%) |
Feb 24, 2017 | 60.72 | 60.90 | 60.69 | 60.82 | 12,174,200 | +0.05(+0.08%) |
Feb 23, 2017 | 60.85 | 60.85 | 60.70 | 60.77 | 11,826,047 | +0.06(+0.09%) |
Feb 22, 2017 | 60.65 | 60.73 | 60.60 | 60.72 | 15,908,272 | +0.03(+0.05%) |
Feb 21, 2017 | 60.69 | 60.50 | 60.69 | 15,145,376 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.49 | 60.49 | 60.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.41 | 60.70 | 60.31 | 60.43 | 12,939,821 | -0.05(-0.08%) |
Feb 15, 2017 | 60.39 | 60.49 | 60.35 | 60.48 | 15,355,785 | +0.02(+0.03%) |
Feb 14, 2017 | 60.41 | 60.48 | 60.28 | 60.45 | 12,747,143 | +0.04(+0.07%) |
Feb 13, 2017 | 60.37 | 60.45 | 60.37 | 60.41 | 10,849,511 | +0.09(+0.15%) |
Feb 10, 2017 | 60.32 | 60.34 | 60.23 | 60.32 | 7,939,677 | +0.04(+0.07%) |
Feb 09, 2017 | 60.20 | 60.33 | 60.22 | 60.28 | 10,581,649 | +0.08(+0.14%) |
Feb 08, 2017 | 60.21 | 60.04 | 60.20 | 16,116,533 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.32 | 60.32 | 60.15 | 60.16 | 16,207,847 | -0.09(-0.15%) |
Feb 06, 2017 | 60.30 | 60.32 | 60.20 | 60.25 | 10,164,177 | -0.04(-0.07%) |
Feb 03, 2017 | 60.32 | 60.36 | 60.25 | 60.29 | 18,390,076 | +0.10(+0.17%) |
Feb 02, 2017 | 60.14 | 60.21 | 60.05 | 60.19 | 15,795,881 | +0.03(+0.06%) |