Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.48 | 63.50 | 61.92 | 62.05 | 1,397,175 | -1.40(-2.21%) |
Apr 27, 2017 | 63.03 | 63.97 | 62.45 | 63.45 | 1,427,374 | +0.72(+1.15%) |
Apr 26, 2017 | 63.35 | 64.83 | 62.61 | 62.73 | 2,225,268 | -3.83(-5.75%) |
Apr 25, 2017 | 66.57 | 67.06 | 65.67 | 66.55 | 1,132,848 | +1.44(+2.21%) |
Apr 24, 2017 | 64.08 | 65.43 | 64.04 | 65.12 | 831,158 | +1.86(+2.94%) |
Apr 21, 2017 | 63.29 | 63.39 | 62.13 | 63.26 | 667,058 | +0.05(+0.08%) |
Apr 20, 2017 | 62.10 | 63.40 | 61.91 | 63.20 | 586,160 | +1.17(+1.89%) |
Apr 19, 2017 | 62.21 | 62.74 | 61.81 | 62.03 | 748,419 | +0.32(+0.52%) |
Apr 18, 2017 | 60.60 | 61.77 | 60.17 | 61.71 | 934,861 | +0.77(+1.26%) |
Apr 17, 2017 | 59.81 | 60.98 | 59.79 | 60.94 | 790,907 | +1.28(+2.14%) |
Apr 13, 2017 | 61.06 | 61.69 | 59.61 | 59.66 | 899,769 | -1.52(-2.48%) |
Apr 12, 2017 | 63.12 | 63.12 | 60.96 | 61.18 | 429,877 | -1.86(-2.95%) |
Apr 11, 2017 | 62.68 | 63.04 | 62.01 | 63.04 | 498,085 | +0.38(+0.60%) |
Apr 10, 2017 | 62.29 | 63.01 | 62.09 | 62.67 | 562,729 | +0.64(+1.04%) |
Apr 07, 2017 | 61.44 | 62.86 | 61.39 | 62.02 | 559,767 | +0.63(+1.02%) |
Apr 06, 2017 | 60.57 | 61.60 | 60.50 | 61.40 | 662,811 | +1.11(+1.84%) |
Apr 05, 2017 | 61.08 | 61.92 | 60.14 | 60.29 | 739,307 | -0.10(-0.16%) |
Apr 04, 2017 | 60.30 | 60.66 | 60.12 | 60.38 | 437,424 | +0.11(+0.18%) |
Apr 03, 2017 | 61.37 | 61.63 | 59.93 | 60.28 | 447,306 | -1.06(-1.72%) |
Mar 31, 2017 | 61.04 | 61.76 | 60.97 | 61.33 | 481,835 | -0.06(-0.10%) |
Mar 30, 2017 | 60.34 | 61.44 | 60.32 | 61.40 | 455,662 | +1.12(+1.85%) |
Mar 29, 2017 | 60.29 | 60.50 | 59.94 | 60.28 | 449,374 | -0.18(-0.30%) |
Mar 28, 2017 | 59.70 | 60.60 | 59.54 | 60.46 | 743,463 | +0.51(+0.85%) |
Mar 27, 2017 | 59.20 | 60.27 | 58.10 | 59.95 | 960,987 | -0.72(-1.19%) |
Mar 24, 2017 | 61.16 | 61.62 | 60.40 | 60.67 | 486,107 | -0.39(-0.64%) |
Mar 23, 2017 | 61.20 | 61.85 | 60.95 | 61.06 | 395,625 | -0.22(-0.36%) |
Mar 22, 2017 | 60.89 | 61.43 | 60.30 | 61.29 | 664,280 | +0.38(+0.62%) |
Mar 21, 2017 | 63.39 | 63.83 | 60.81 | 60.91 | 746,424 | -2.16(-3.43%) |
Mar 20, 2017 | 62.73 | 63.26 | 62.07 | 63.08 | 531,615 | +0.23(+0.37%) |
Mar 17, 2017 | 62.64 | 63.19 | 62.64 | 62.84 | 708,639 | +0.21(+0.33%) |
Mar 16, 2017 | 63.15 | 63.61 | 62.43 | 62.64 | 535,071 | -0.10(-0.16%) |
Mar 15, 2017 | 61.82 | 63.02 | 61.51 | 62.74 | 451,523 | +1.38(+2.24%) |
Mar 14, 2017 | 60.61 | 61.41 | 59.55 | 61.36 | 806,861 | +0.08(+0.13%) |
Mar 13, 2017 | 60.78 | 61.30 | 60.67 | 61.28 | 574,921 | +0.38(+0.62%) |
Mar 10, 2017 | 61.79 | 61.82 | 59.96 | 60.90 | 880,722 | -0.13(-0.22%) |
Mar 09, 2017 | 61.99 | 62.30 | 60.36 | 61.04 | 835,510 | -1.09(-1.76%) |
Mar 08, 2017 | 62.24 | 63.03 | 62.00 | 62.13 | 952,301 | -0.18(-0.29%) |
Mar 07, 2017 | 62.88 | 63.21 | 62.14 | 62.31 | 1,094,232 | -0.84(-1.33%) |
Mar 06, 2017 | 62.73 | 63.34 | 62.10 | 63.15 | 785,011 | -0.27(-0.42%) |
Mar 03, 2017 | 62.94 | 63.49 | 62.31 | 63.42 | 1,013,773 | +0.47(+0.75%) |
Mar 02, 2017 | 63.88 | 64.67 | 62.71 | 62.94 | 1,439,384 | -1.04(-1.62%) |
Mar 01, 2017 | 61.78 | 64.26 | 61.77 | 63.98 | 1,687,019 | +3.27(+5.39%) |
Feb 28, 2017 | 60.78 | 61.26 | 60.18 | 60.71 | 1,468,713 | -0.13(-0.22%) |
Feb 27, 2017 | 58.98 | 60.99 | 58.98 | 60.84 | 1,056,442 | +1.67(+2.83%) |
Feb 24, 2017 | 58.13 | 59.18 | 57.82 | 59.17 | 873,703 | +0.70(+1.19%) |
Feb 23, 2017 | 61.82 | 61.87 | 58.36 | 58.47 | 1,148,936 | -3.08(-5.00%) |
Feb 22, 2017 | 61.31 | 61.66 | 61.06 | 61.55 | 652,562 | +0.00(+0.00%) |
Feb 21, 2017 | 61.10 | 61.69 | 61.04 | 61.55 | 641,703 | +0.60(+0.98%) |
Feb 17, 2017 | 60.95 | 60.95 | 60.95 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 61.90 | 62.36 | 60.70 | 61.05 | 916,623 | -1.03(-1.66%) |
Feb 15, 2017 | 61.41 | 62.08 | 61.32 | 62.08 | 893,021 | +0.55(+0.89%) |
Feb 14, 2017 | 61.01 | 61.57 | 60.48 | 61.53 | 857,921 | +0.43(+0.70%) |
Feb 13, 2017 | 61.08 | 62.17 | 60.96 | 61.10 | 1,013,148 | +0.57(+0.95%) |
Feb 10, 2017 | 60.91 | 60.99 | 60.46 | 60.53 | 1,376,714 | +0.30(+0.50%) |
Feb 09, 2017 | 60.00 | 60.77 | 59.75 | 60.22 | 923,462 | +0.30(+0.51%) |
Feb 08, 2017 | 60.44 | 60.44 | 59.26 | 59.92 | 1,224,619 | -0.52(-0.86%) |
Feb 07, 2017 | 60.76 | 61.28 | 60.31 | 60.44 | 1,004,175 | -0.09(-0.15%) |
Feb 06, 2017 | 60.78 | 61.35 | 60.28 | 60.53 | 830,412 | -0.66(-1.08%) |
Feb 03, 2017 | 61.05 | 61.68 | 60.98 | 61.19 | 1,048,346 | +0.29(+0.48%) |
Feb 02, 2017 | 61.58 | 61.93 | 60.77 | 60.89 | 1,291,381 | -1.04(-1.68%) |