Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.01 | 60.10 | 59.16 | 59.37 | 3,082,482 | -0.28(-0.47%) |
Apr 27, 2017 | 58.83 | 59.67 | 58.27 | 59.65 | 3,989,882 | +0.19(+0.32%) |
Apr 26, 2017 | 58.38 | 59.81 | 58.11 | 59.46 | 3,784,341 | +0.17(+0.29%) |
Apr 25, 2017 | 56.81 | 59.53 | 56.09 | 59.29 | 4,597,399 | +0.64(+1.09%) |
Apr 24, 2017 | 58.21 | 58.95 | 57.86 | 58.65 | 3,070,143 | +0.97(+1.68%) |
Apr 21, 2017 | 58.96 | 59.61 | 57.68 | 57.68 | 3,399,277 | -1.82(-3.06%) |
Apr 20, 2017 | 59.69 | 59.98 | 59.37 | 59.50 | 1,945,039 | +0.03(+0.05%) |
Apr 19, 2017 | 59.91 | 60.14 | 59.32 | 59.47 | 2,940,655 | -0.54(-0.90%) |
Apr 18, 2017 | 59.15 | 60.45 | 59.09 | 60.01 | 2,516,958 | +0.39(+0.65%) |
Apr 17, 2017 | 59.46 | 59.70 | 59.12 | 59.62 | 2,120,204 | +0.16(+0.27%) |
Apr 13, 2017 | 60.20 | 60.49 | 59.30 | 59.46 | 1,482,313 | -0.88(-1.46%) |
Apr 12, 2017 | 60.74 | 61.45 | 60.20 | 60.34 | 1,757,126 | -0.53(-0.87%) |
Apr 11, 2017 | 61.81 | 61.81 | 60.52 | 60.87 | 1,348,810 | -0.84(-1.36%) |
Apr 10, 2017 | 61.49 | 62.20 | 61.37 | 61.71 | 1,383,093 | +0.43(+0.70%) |
Apr 07, 2017 | 61.02 | 62.00 | 60.62 | 61.28 | 1,168,970 | +0.34(+0.56%) |
Apr 06, 2017 | 60.69 | 61.10 | 60.48 | 60.94 | 1,403,653 | +0.58(+0.96%) |
Apr 05, 2017 | 60.64 | 61.83 | 60.12 | 60.36 | 1,951,698 | +0.21(+0.35%) |
Apr 04, 2017 | 59.70 | 60.26 | 59.06 | 60.15 | 1,831,166 | +0.46(+0.77%) |
Apr 03, 2017 | 59.82 | 60.05 | 59.58 | 59.69 | 1,908,851 | -0.13(-0.22%) |
Mar 31, 2017 | 59.43 | 60.38 | 59.31 | 59.82 | 2,652,693 | +0.51(+0.86%) |
Mar 30, 2017 | 60.37 | 60.42 | 59.10 | 59.31 | 5,912,916 | -0.71(-1.18%) |
Mar 29, 2017 | 59.06 | 60.72 | 58.78 | 60.02 | 1,839,611 | +0.95(+1.61%) |
Mar 28, 2017 | 58.35 | 59.22 | 57.67 | 59.07 | 2,862,309 | +1.00(+1.72%) |
Mar 27, 2017 | 58.30 | 58.52 | 57.81 | 58.07 | 1,854,587 | -0.92(-1.56%) |
Mar 24, 2017 | 59.19 | 59.80 | 58.86 | 58.99 | 1,562,384 | -0.17(-0.29%) |
Mar 23, 2017 | 60.25 | 60.32 | 59.03 | 59.16 | 2,587,025 | -1.38(-2.28%) |
Mar 22, 2017 | 59.99 | 61.20 | 59.68 | 60.54 | 2,892,511 | +0.31(+0.51%) |
Mar 21, 2017 | 60.38 | 60.69 | 59.99 | 60.23 | 2,418,383 | -0.18(-0.30%) |
Mar 20, 2017 | 58.75 | 60.43 | 58.27 | 60.41 | 2,763,039 | +1.48(+2.51%) |
Mar 17, 2017 | 58.46 | 59.74 | 58.33 | 58.93 | 3,693,891 | +0.69(+1.18%) |
Mar 16, 2017 | 57.69 | 58.63 | 57.32 | 58.24 | 1,974,619 | +0.53(+0.92%) |
Mar 15, 2017 | 56.91 | 58.11 | 56.50 | 57.71 | 2,293,931 | +1.24(+2.20%) |
Mar 14, 2017 | 56.24 | 57.02 | 55.93 | 56.47 | 2,040,763 | -0.21(-0.37%) |
Mar 13, 2017 | 56.49 | 56.87 | 56.15 | 56.68 | 1,665,485 | +0.40(+0.71%) |
Mar 10, 2017 | 57.68 | 57.92 | 56.22 | 56.28 | 3,277,556 | -1.12(-1.95%) |
Mar 09, 2017 | 57.34 | 57.65 | 56.62 | 57.40 | 3,845,667 | -0.31(-0.54%) |
Mar 08, 2017 | 59.07 | 59.23 | 57.54 | 57.71 | 2,703,835 | -1.70(-2.86%) |
Mar 07, 2017 | 60.14 | 60.23 | 59.19 | 59.41 | 1,748,556 | -0.56(-0.93%) |
Mar 06, 2017 | 59.81 | 60.03 | 59.31 | 59.97 | 1,805,875 | +0.08(+0.13%) |
Mar 03, 2017 | 60.72 | 60.84 | 59.88 | 59.89 | 1,612,245 | -0.83(-1.37%) |
Mar 02, 2017 | 61.57 | 61.75 | 60.67 | 60.72 | 1,758,131 | -1.11(-1.80%) |
Mar 01, 2017 | 60.92 | 62.24 | 60.74 | 61.83 | 1,990,806 | +1.55(+2.57%) |
Feb 28, 2017 | 60.03 | 60.60 | 59.77 | 60.28 | 2,913,349 | +0.03(+0.05%) |
Feb 27, 2017 | 59.87 | 60.79 | 59.72 | 60.25 | 2,265,745 | +0.45(+0.75%) |
Feb 24, 2017 | 59.52 | 60.19 | 59.43 | 59.80 | 2,730,072 | -0.17(-0.28%) |
Feb 23, 2017 | 60.99 | 61.20 | 59.81 | 59.97 | 2,114,748 | -0.58(-0.96%) |
Feb 22, 2017 | 60.47 | 60.70 | 60.20 | 60.55 | 2,161,215 | +0.00(+0.00%) |
Feb 21, 2017 | 61.29 | 61.34 | 60.45 | 60.55 | 1,686,619 | -0.21(-0.35%) |
Feb 17, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.44(-0.72%) | |
Feb 16, 2017 | 61.50 | 61.77 | 60.92 | 61.20 | 1,949,348 | -0.30(-0.49%) |
Feb 15, 2017 | 61.17 | 61.70 | 60.97 | 61.50 | 2,247,491 | +0.00(+0.00%) |
Feb 14, 2017 | 61.27 | 61.60 | 60.33 | 61.50 | 1,939,634 | +0.44(+0.72%) |
Feb 13, 2017 | 61.23 | 61.29 | 60.41 | 61.06 | 4,155,442 | -0.09(-0.15%) |
Feb 10, 2017 | 62.80 | 63.09 | 60.98 | 61.15 | 3,130,747 | +0.09(+0.15%) |
Feb 09, 2017 | 61.84 | 62.41 | 61.05 | 61.06 | 2,300,513 | -0.10(-0.16%) |
Feb 08, 2017 | 60.99 | 61.54 | 60.62 | 61.16 | 4,015,750 | -0.20(-0.33%) |
Feb 07, 2017 | 61.37 | 61.62 | 60.82 | 61.36 | 3,022,421 | -0.32(-0.52%) |
Feb 06, 2017 | 62.03 | 62.07 | 61.36 | 61.68 | 1,519,645 | -0.17(-0.27%) |
Feb 03, 2017 | 62.47 | 62.50 | 61.40 | 61.85 | 2,569,801 | -0.56(-0.90%) |
Feb 02, 2017 | 62.59 | 62.70 | 62.02 | 62.41 | 2,110,878 | -0.17(-0.27%) |