Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.25 | 61.25 | 60.37 | 60.70 | 3,024,093 | -0.50(-0.82%) |
Apr 27, 2017 | 60.73 | 61.53 | 60.72 | 61.20 | 2,516,028 | +0.46(+0.75%) |
Apr 26, 2017 | 60.82 | 61.17 | 60.63 | 60.75 | 2,045,982 | +0.28(+0.46%) |
Apr 25, 2017 | 60.89 | 61.02 | 60.25 | 60.47 | 1,931,863 | -0.29(-0.48%) |
Apr 24, 2017 | 61.09 | 61.35 | 60.38 | 60.75 | 2,269,253 | +0.15(+0.25%) |
Apr 21, 2017 | 60.38 | 60.63 | 59.87 | 60.61 | 2,302,455 | +0.22(+0.37%) |
Apr 20, 2017 | 59.57 | 60.70 | 59.57 | 60.38 | 3,060,288 | +0.87(+1.46%) |
Apr 19, 2017 | 59.52 | 59.84 | 59.35 | 59.51 | 2,149,818 | +0.30(+0.50%) |
Apr 18, 2017 | 59.13 | 59.40 | 58.99 | 59.21 | 1,880,996 | +0.12(+0.21%) |
Apr 17, 2017 | 59.35 | 59.43 | 58.85 | 59.09 | 2,001,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.66 | 59.78 | 59.01 | 59.02 | 1,866,482 | -0.49(-0.83%) |
Apr 12, 2017 | 59.84 | 59.85 | 59.43 | 59.51 | 2,383,073 | -0.17(-0.28%) |
Apr 11, 2017 | 59.26 | 59.76 | 59.04 | 59.68 | 2,206,490 | +0.38(+0.65%) |
Apr 10, 2017 | 58.83 | 59.59 | 58.83 | 59.30 | 2,353,200 | +0.38(+0.65%) |
Apr 07, 2017 | 59.34 | 59.37 | 58.79 | 58.91 | 3,363,399 | -0.34(-0.57%) |
Apr 06, 2017 | 58.77 | 59.76 | 58.71 | 59.25 | 4,785,293 | +0.86(+1.47%) |
Apr 05, 2017 | 59.48 | 59.60 | 58.33 | 58.39 | 5,317,787 | -1.06(-1.78%) |
Apr 04, 2017 | 60.79 | 60.86 | 59.33 | 59.45 | 2,986,214 | -1.42(-2.33%) |
Apr 03, 2017 | 61.68 | 61.68 | 60.72 | 60.87 | 2,477,738 | -0.64(-1.05%) |
Mar 31, 2017 | 62.01 | 62.12 | 61.45 | 61.51 | 1,772,557 | -0.69(-1.11%) |
Mar 30, 2017 | 61.58 | 62.22 | 61.51 | 62.20 | 1,864,754 | +0.51(+0.83%) |
Mar 29, 2017 | 61.42 | 61.99 | 61.13 | 61.69 | 1,706,222 | +0.27(+0.44%) |
Mar 28, 2017 | 60.95 | 61.50 | 60.47 | 61.42 | 2,222,371 | +0.40(+0.66%) |
Mar 27, 2017 | 61.41 | 61.55 | 60.89 | 61.02 | 2,491,127 | -0.73(-1.18%) |
Mar 24, 2017 | 61.72 | 62.14 | 61.34 | 61.74 | 1,989,043 | +0.33(+0.53%) |
Mar 23, 2017 | 61.86 | 62.19 | 61.34 | 61.42 | 1,863,804 | -0.54(-0.87%) |
Mar 22, 2017 | 61.63 | 62.09 | 61.08 | 61.96 | 1,951,108 | +0.54(+0.88%) |
Mar 21, 2017 | 62.30 | 62.33 | 61.11 | 61.42 | 2,627,069 | -0.64(-1.04%) |
Mar 20, 2017 | 63.00 | 63.16 | 61.89 | 62.06 | 2,287,142 | -1.11(-1.76%) |
Mar 17, 2017 | 63.42 | 63.42 | 62.65 | 63.17 | 3,560,392 | +0.32(+0.51%) |
Mar 16, 2017 | 62.79 | 63.45 | 62.77 | 62.86 | 1,995,518 | -0.21(-0.34%) |
Mar 15, 2017 | 62.78 | 63.28 | 62.41 | 63.07 | 1,453,733 | +0.24(+0.39%) |
Mar 14, 2017 | 62.45 | 63.00 | 62.30 | 62.83 | 1,765,470 | +0.31(+0.49%) |
Mar 13, 2017 | 62.51 | 62.75 | 62.14 | 62.52 | 2,521,587 | -0.01(-0.01%) |
Mar 10, 2017 | 62.67 | 62.70 | 62.04 | 62.53 | 2,159,848 | +0.29(+0.47%) |
Mar 09, 2017 | 62.31 | 62.41 | 61.98 | 62.24 | 1,999,943 | -0.06(-0.09%) |
Mar 08, 2017 | 62.30 | 62.67 | 62.03 | 62.30 | 2,105,072 | +0.00(+0.00%) |
Mar 07, 2017 | 62.57 | 62.92 | 62.13 | 62.30 | 2,679,257 | -0.49(-0.79%) |
Mar 06, 2017 | 62.47 | 62.92 | 62.08 | 62.79 | 3,026,479 | +0.31(+0.49%) |
Mar 03, 2017 | 63.16 | 63.26 | 62.00 | 62.48 | 2,797,347 | -0.69(-1.09%) |
Mar 02, 2017 | 62.16 | 63.70 | 62.06 | 63.17 | 3,555,310 | +0.94(+1.51%) |
Mar 01, 2017 | 63.37 | 63.58 | 61.14 | 62.23 | 8,504,922 | -1.66(-2.60%) |
Feb 28, 2017 | 64.14 | 64.14 | 63.39 | 63.89 | 3,754,763 | -0.53(-0.82%) |
Feb 27, 2017 | 64.26 | 64.64 | 63.97 | 64.42 | 2,555,241 | +0.13(+0.20%) |
Feb 24, 2017 | 63.12 | 64.62 | 62.90 | 64.29 | 3,470,326 | +1.28(+2.03%) |
Feb 23, 2017 | 64.13 | 64.21 | 62.94 | 63.01 | 2,810,329 | -1.30(-2.03%) |
Feb 22, 2017 | 64.21 | 64.65 | 64.02 | 64.32 | 2,727,497 | +0.21(+0.33%) |
Feb 21, 2017 | 64.27 | 64.77 | 63.86 | 64.10 | 2,992,984 | +0.24(+0.38%) |
Feb 17, 2017 | 63.86 | 63.86 | 63.86 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.35 | 64.35 | 63.32 | 63.59 | 2,728,654 | -0.61(-0.96%) |
Feb 15, 2017 | 63.82 | 64.23 | 63.71 | 64.21 | 2,551,938 | +0.20(+0.32%) |
Feb 14, 2017 | 63.39 | 64.02 | 63.29 | 64.00 | 2,141,171 | +0.61(+0.96%) |
Feb 13, 2017 | 64.28 | 64.31 | 63.34 | 63.39 | 2,272,099 | -0.69(-1.08%) |
Feb 10, 2017 | 63.65 | 64.24 | 63.20 | 64.08 | 2,382,156 | +0.58(+0.91%) |
Feb 09, 2017 | 63.16 | 63.76 | 63.07 | 63.51 | 1,951,922 | +0.47(+0.74%) |
Feb 08, 2017 | 61.82 | 63.22 | 61.79 | 63.04 | 2,093,673 | +1.22(+1.97%) |
Feb 07, 2017 | 61.81 | 62.12 | 61.56 | 61.82 | 1,468,649 | +0.02(+0.03%) |
Feb 06, 2017 | 61.31 | 61.91 | 61.17 | 61.80 | 1,862,341 | +0.35(+0.58%) |
Feb 03, 2017 | 61.40 | 62.03 | 61.13 | 61.45 | 1,823,460 | +0.30(+0.49%) |
Feb 02, 2017 | 61.23 | 61.65 | 60.98 | 61.15 | 1,776,287 | -0.22(-0.36%) |