Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.11 | 63.31 | 63.07 | 63.22 | 17,768 | +0.08(+0.13%) |
Apr 27, 2017 | 63.30 | 63.30 | 63.00 | 63.14 | 20,692 | -0.31(-0.49%) |
Apr 26, 2017 | 63.29 | 63.53 | 63.08 | 63.45 | 48,107 | +0.06(+0.09%) |
Apr 25, 2017 | 63.57 | 63.68 | 63.31 | 63.39 | 73,630 | -0.71(-1.11%) |
Apr 24, 2017 | 63.69 | 64.16 | 63.66 | 64.10 | 32,723 | -0.34(-0.53%) |
Apr 21, 2017 | 64.45 | 64.49 | 64.14 | 64.44 | 29,504 | -0.02(-0.03%) |
Apr 20, 2017 | 64.47 | 64.59 | 64.17 | 64.46 | 37,368 | +0.14(+0.22%) |
Apr 19, 2017 | 64.70 | 64.70 | 64.17 | 64.32 | 28,359 | -0.58(-0.89%) |
Apr 18, 2017 | 65.00 | 65.00 | 64.44 | 64.90 | 23,386 | -0.04(-0.06%) |
Apr 17, 2017 | 65.16 | 65.33 | 64.83 | 64.94 | 42,206 | -0.18(-0.28%) |
Apr 13, 2017 | 65.22 | 65.22 | 64.91 | 65.12 | 26,597 | +0.23(+0.35%) |
Apr 12, 2017 | 64.51 | 64.90 | 64.36 | 64.89 | 41,534 | +0.44(+0.68%) |
Apr 11, 2017 | 63.91 | 64.55 | 63.85 | 64.45 | 33,843 | +1.07(+1.69%) |
Apr 10, 2017 | 63.16 | 63.47 | 63.02 | 63.38 | 27,786 | -0.21(-0.33%) |
Apr 07, 2017 | 64.30 | 64.40 | 63.49 | 63.59 | 38,497 | -0.21(-0.33%) |
Apr 06, 2017 | 63.76 | 63.84 | 63.67 | 63.80 | 44,134 | -0.21(-0.33%) |
Apr 05, 2017 | 63.68 | 64.01 | 63.49 | 64.01 | 23,878 | +0.01(+0.02%) |
Apr 04, 2017 | 64.02 | 64.09 | 63.86 | 64.00 | 36,536 | +0.21(+0.33%) |
Apr 03, 2017 | 63.53 | 63.81 | 63.49 | 63.79 | 32,679 | +0.19(+0.30%) |
Mar 31, 2017 | 63.54 | 63.73 | 63.47 | 63.60 | 213,997 | +0.27(+0.43%) |
Mar 30, 2017 | 63.54 | 63.79 | 63.31 | 63.33 | 30,238 | -0.42(-0.66%) |
Mar 29, 2017 | 63.59 | 63.75 | 63.54 | 63.75 | 21,448 | +0.22(+0.35%) |
Mar 28, 2017 | 63.86 | 63.88 | 63.39 | 63.53 | 39,178 | -0.20(-0.31%) |
Mar 27, 2017 | 63.99 | 64.01 | 63.57 | 63.73 | 22,280 | +0.50(+0.79%) |
Mar 24, 2017 | 63.07 | 63.41 | 62.98 | 63.23 | 16,023 | +0.27(+0.43%) |
Mar 23, 2017 | 63.22 | 63.22 | 62.82 | 62.96 | 24,722 | +0.07(+0.11%) |
Mar 22, 2017 | 62.95 | 63.02 | 62.82 | 62.89 | 60,166 | +0.08(+0.13%) |
Mar 21, 2017 | 62.52 | 62.91 | 62.52 | 62.81 | 43,530 | +0.46(+0.74%) |
Mar 20, 2017 | 62.27 | 62.38 | 62.13 | 62.35 | 14,272 | +0.24(+0.38%) |
Mar 17, 2017 | 62.06 | 62.16 | 62.00 | 62.11 | 14,154 | +0.25(+0.40%) |
Mar 16, 2017 | 62.22 | 62.22 | 61.80 | 61.86 | 12,264 | +0.18(+0.29%) |
Mar 15, 2017 | 60.51 | 61.71 | 60.32 | 61.68 | 39,938 | +1.28(+2.12%) |
Mar 14, 2017 | 60.64 | 60.87 | 60.36 | 60.40 | 21,301 | -0.33(-0.54%) |
Mar 13, 2017 | 60.76 | 60.86 | 60.69 | 60.73 | 21,010 | -0.06(-0.10%) |
Mar 10, 2017 | 60.68 | 60.79 | 60.46 | 60.79 | 17,884 | +0.22(+0.36%) |
Mar 09, 2017 | 61.09 | 61.11 | 60.57 | 60.57 | 18,409 | -0.65(-1.06%) |
Mar 08, 2017 | 61.38 | 61.46 | 61.18 | 61.22 | 17,988 | -0.56(-0.91%) |
Mar 07, 2017 | 62.00 | 62.05 | 61.75 | 61.78 | 38,730 | -0.69(-1.10%) |
Mar 06, 2017 | 62.80 | 62.80 | 62.40 | 62.47 | 17,073 | -0.49(-0.78%) |
Mar 03, 2017 | 62.48 | 63.02 | 62.24 | 62.96 | 27,170 | +0.23(+0.37%) |
Mar 02, 2017 | 63.45 | 63.66 | 62.59 | 62.73 | 27,940 | -1.23(-1.92%) |
Mar 01, 2017 | 63.57 | 64.09 | 63.51 | 63.96 | 20,789 | +0.02(+0.03%) |
Feb 28, 2017 | 64.21 | 64.37 | 63.84 | 63.94 | 25,406 | +0.02(+0.03%) |
Feb 27, 2017 | 64.31 | 64.65 | 63.91 | 63.92 | 31,752 | -0.25(-0.39%) |
Feb 24, 2017 | 64.21 | 64.22 | 63.97 | 64.17 | 17,723 | +0.51(+0.80%) |
Feb 23, 2017 | 63.71 | 63.74 | 63.51 | 63.66 | 23,712 | +0.51(+0.81%) |
Feb 22, 2017 | 63.17 | 63.23 | 62.90 | 63.15 | 26,043 | -0.01(-0.02%) |
Feb 21, 2017 | 62.83 | 63.33 | 62.61 | 63.16 | 39,417 | -0.04(-0.06%) |
Feb 17, 2017 | 63.20 | 63.20 | 63.20 | 0 | -0.30(-0.47%) | |
Feb 16, 2017 | 63.43 | 63.56 | 63.36 | 63.50 | 155,762 | +0.36(+0.57%) |
Feb 15, 2017 | 62.54 | 63.14 | 62.50 | 63.14 | 22,854 | +0.31(+0.49%) |
Feb 14, 2017 | 63.19 | 63.19 | 62.44 | 62.83 | 152,416 | +0.20(+0.32%) |
Feb 13, 2017 | 62.74 | 62.74 | 62.37 | 62.63 | 26,254 | -0.45(-0.71%) |
Feb 10, 2017 | 62.47 | 63.22 | 62.47 | 63.08 | 43,155 | +0.45(+0.72%) |
Feb 09, 2017 | 63.15 | 63.28 | 62.60 | 62.63 | 69,446 | -0.38(-0.60%) |
Feb 08, 2017 | 63.12 | 63.24 | 62.79 | 63.01 | 35,115 | +0.33(+0.53%) |
Feb 07, 2017 | 62.70 | 62.93 | 62.63 | 62.68 | 49,155 | -0.24(-0.38%) |
Feb 06, 2017 | 62.63 | 62.92 | 62.42 | 62.92 | 16,497 | +0.95(+1.53%) |
Feb 03, 2017 | 61.74 | 62.08 | 61.70 | 61.97 | 20,689 | +0.04(+0.06%) |
Feb 02, 2017 | 62.31 | 62.36 | 61.81 | 61.93 | 21,002 | +0.16(+0.25%) |