Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.84 | 65.02 | 63.46 | 63.96 | 560,614 | +0.09(+0.14%) |
Apr 27, 2017 | 62.89 | 64.18 | 61.97 | 63.87 | 588,432 | +1.40(+2.24%) |
Apr 26, 2017 | 66.07 | 66.47 | 61.93 | 62.47 | 2,297,408 | -2.94(-4.49%) |
Apr 25, 2017 | 65.49 | 66.11 | 64.49 | 65.41 | 1,219,038 | +0.12(+0.18%) |
Apr 24, 2017 | 65.50 | 65.95 | 65.08 | 65.29 | 346,063 | +0.51(+0.79%) |
Apr 21, 2017 | 65.16 | 66.08 | 64.53 | 64.78 | 293,834 | -0.41(-0.63%) |
Apr 20, 2017 | 64.78 | 65.43 | 63.80 | 65.19 | 332,234 | +0.64(+0.99%) |
Apr 19, 2017 | 65.11 | 65.50 | 64.45 | 64.55 | 613,927 | -0.35(-0.54%) |
Apr 18, 2017 | 63.83 | 65.20 | 63.24 | 64.90 | 440,160 | +1.07(+1.68%) |
Apr 17, 2017 | 63.56 | 63.94 | 63.34 | 63.83 | 431,629 | +0.08(+0.13%) |
Apr 13, 2017 | 63.45 | 63.93 | 63.14 | 63.75 | 333,523 | +0.16(+0.25%) |
Apr 12, 2017 | 64.02 | 64.24 | 63.23 | 63.59 | 242,147 | -0.51(-0.80%) |
Apr 11, 2017 | 63.77 | 64.29 | 63.47 | 64.10 | 301,642 | +0.24(+0.38%) |
Apr 10, 2017 | 64.85 | 64.85 | 63.84 | 63.86 | 283,797 | -0.76(-1.18%) |
Apr 07, 2017 | 64.71 | 65.00 | 64.31 | 64.62 | 239,292 | -0.21(-0.32%) |
Apr 06, 2017 | 64.62 | 64.85 | 63.88 | 64.83 | 411,639 | +0.18(+0.28%) |
Apr 05, 2017 | 65.09 | 65.24 | 64.40 | 64.65 | 392,788 | -0.07(-0.11%) |
Apr 04, 2017 | 64.65 | 65.68 | 64.10 | 64.72 | 340,190 | -0.07(-0.11%) |
Apr 03, 2017 | 65.51 | 65.88 | 64.70 | 64.79 | 298,996 | -0.44(-0.67%) |
Mar 31, 2017 | 65.19 | 66.04 | 64.85 | 65.23 | 560,781 | +0.02(+0.03%) |
Mar 30, 2017 | 65.02 | 65.24 | 64.26 | 65.21 | 365,857 | +0.28(+0.43%) |
Mar 29, 2017 | 64.45 | 65.04 | 63.90 | 64.93 | 603,454 | +0.53(+0.82%) |
Mar 28, 2017 | 63.59 | 64.77 | 62.83 | 64.40 | 1,049,648 | +1.13(+1.79%) |
Mar 27, 2017 | 61.28 | 63.37 | 60.94 | 63.27 | 1,269,231 | +1.52(+2.46%) |
Mar 24, 2017 | 59.93 | 61.89 | 59.82 | 61.75 | 710,619 | +1.92(+3.21%) |
Mar 23, 2017 | 59.77 | 60.33 | 59.14 | 59.83 | 483,594 | -0.03(-0.05%) |
Mar 22, 2017 | 58.70 | 59.87 | 58.24 | 59.86 | 519,963 | +1.14(+1.94%) |
Mar 21, 2017 | 59.45 | 59.45 | 58.08 | 58.72 | 708,330 | -0.44(-0.74%) |
Mar 20, 2017 | 59.39 | 59.72 | 58.66 | 59.16 | 544,356 | -0.24(-0.40%) |
Mar 17, 2017 | 58.86 | 59.66 | 58.41 | 59.40 | 1,379,550 | +0.41(+0.70%) |
Mar 16, 2017 | 60.18 | 60.21 | 58.89 | 58.99 | 331,807 | -1.11(-1.85%) |
Mar 15, 2017 | 59.08 | 60.29 | 58.73 | 60.10 | 308,388 | +1.15(+1.95%) |
Mar 14, 2017 | 59.57 | 59.65 | 58.86 | 58.95 | 226,066 | -0.78(-1.31%) |
Mar 13, 2017 | 59.64 | 60.09 | 59.22 | 59.73 | 238,272 | +0.03(+0.05%) |
Mar 10, 2017 | 59.12 | 59.95 | 59.05 | 59.70 | 302,953 | +0.97(+1.65%) |
Mar 09, 2017 | 59.75 | 60.01 | 58.68 | 58.73 | 252,179 | -0.84(-1.41%) |
Mar 08, 2017 | 58.65 | 59.99 | 58.13 | 59.57 | 284,454 | +0.68(+1.15%) |
Mar 07, 2017 | 58.66 | 59.23 | 57.73 | 58.89 | 418,911 | -0.03(-0.05%) |
Mar 06, 2017 | 59.04 | 59.46 | 58.60 | 58.92 | 457,849 | -0.18(-0.30%) |
Mar 03, 2017 | 58.56 | 59.57 | 58.41 | 59.10 | 540,673 | +0.52(+0.89%) |
Mar 02, 2017 | 59.19 | 59.73 | 58.02 | 58.58 | 727,329 | -0.76(-1.28%) |
Mar 01, 2017 | 59.59 | 60.24 | 58.88 | 59.34 | 972,439 | +0.33(+0.56%) |
Feb 28, 2017 | 60.00 | 60.32 | 58.30 | 59.01 | 1,049,960 | -2.01(-3.29%) |
Feb 27, 2017 | 60.84 | 61.57 | 60.11 | 61.02 | 880,583 | +0.84(+1.40%) |
Feb 24, 2017 | 61.17 | 61.80 | 59.62 | 60.18 | 560,298 | -0.88(-1.44%) |
Feb 23, 2017 | 60.82 | 61.92 | 60.30 | 61.06 | 1,585,724 | +1.08(+1.80%) |
Feb 22, 2017 | 60.49 | 60.77 | 59.52 | 59.98 | 623,831 | -0.71(-1.17%) |
Feb 21, 2017 | 61.42 | 61.50 | 60.40 | 60.69 | 322,737 | -0.63(-1.03%) |
Feb 17, 2017 | 61.32 | 61.32 | 61.32 | 0 | +0.24(+0.39%) | |
Feb 16, 2017 | 60.85 | 61.28 | 60.02 | 61.08 | 308,945 | +0.10(+0.16%) |
Feb 15, 2017 | 60.64 | 61.39 | 60.09 | 60.98 | 375,989 | +0.12(+0.20%) |
Feb 14, 2017 | 59.16 | 61.14 | 58.49 | 60.86 | 380,540 | +1.69(+2.86%) |
Feb 13, 2017 | 59.54 | 59.90 | 58.72 | 59.17 | 273,915 | -0.04(-0.07%) |
Feb 10, 2017 | 59.31 | 59.31 | 58.25 | 59.21 | 196,772 | +0.03(+0.05%) |
Feb 09, 2017 | 58.63 | 59.21 | 58.56 | 59.18 | 358,188 | +0.76(+1.30%) |
Feb 08, 2017 | 58.26 | 58.59 | 57.85 | 58.42 | 242,907 | -0.09(-0.15%) |
Feb 07, 2017 | 59.41 | 59.61 | 57.89 | 58.51 | 390,580 | -0.39(-0.66%) |
Feb 06, 2017 | 60.00 | 60.00 | 58.77 | 58.90 | 350,970 | -0.12(-0.20%) |
Feb 03, 2017 | 58.68 | 59.12 | 57.67 | 59.02 | 339,192 | +0.74(+1.27%) |
Feb 02, 2017 | 58.15 | 58.95 | 57.65 | 58.28 | 327,942 | -0.26(-0.44%) |