Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.13 | 65.18 | 63.89 | 64.44 | 3,682,731 | -0.56(-0.86%) |
Apr 27, 2017 | 63.97 | 65.61 | 63.84 | 65.00 | 4,371,821 | +1.70(+2.69%) |
Apr 26, 2017 | 62.69 | 63.61 | 62.24 | 63.30 | 3,414,915 | +0.76(+1.22%) |
Apr 25, 2017 | 61.05 | 62.61 | 60.55 | 62.54 | 3,784,749 | +2.20(+3.65%) |
Apr 24, 2017 | 60.25 | 60.65 | 59.76 | 60.34 | 1,822,326 | +0.73(+1.22%) |
Apr 21, 2017 | 59.81 | 60.28 | 59.52 | 59.61 | 1,978,094 | -0.23(-0.38%) |
Apr 20, 2017 | 59.93 | 60.50 | 59.65 | 59.84 | 3,040,121 | +0.26(+0.44%) |
Apr 19, 2017 | 58.15 | 59.82 | 58.10 | 59.58 | 4,779,131 | +1.54(+2.65%) |
Apr 18, 2017 | 57.66 | 58.45 | 57.31 | 58.04 | 5,658,495 | -0.75(-1.28%) |
Apr 17, 2017 | 62.50 | 62.63 | 58.62 | 58.79 | 7,735,972 | -3.59(-5.76%) |
Apr 13, 2017 | 63.98 | 64.37 | 62.29 | 62.38 | 4,528,431 | -1.61(-2.52%) |
Apr 12, 2017 | 63.51 | 64.07 | 63.13 | 63.99 | 2,556,504 | +0.44(+0.69%) |
Apr 11, 2017 | 63.43 | 63.79 | 62.71 | 63.55 | 2,441,347 | -0.06(-0.09%) |
Apr 10, 2017 | 64.26 | 64.48 | 63.09 | 63.61 | 4,179,981 | +1.06(+1.69%) |
Apr 07, 2017 | 63.00 | 63.11 | 62.30 | 62.55 | 1,883,404 | -0.60(-0.95%) |
Apr 06, 2017 | 62.77 | 63.67 | 62.60 | 63.15 | 1,956,362 | +0.28(+0.45%) |
Apr 05, 2017 | 63.42 | 64.32 | 62.82 | 62.87 | 2,101,950 | -0.61(-0.96%) |
Apr 04, 2017 | 63.06 | 63.67 | 62.52 | 63.48 | 1,858,552 | +0.41(+0.65%) |
Apr 03, 2017 | 63.49 | 63.80 | 62.73 | 63.07 | 1,995,751 | -0.42(-0.66%) |
Mar 31, 2017 | 63.07 | 63.77 | 63.05 | 63.49 | 3,235,829 | +0.29(+0.46%) |
Mar 30, 2017 | 61.90 | 63.22 | 61.66 | 63.20 | 2,627,736 | +0.21(+0.33%) |
Mar 29, 2017 | 62.62 | 63.12 | 62.47 | 62.99 | 2,025,977 | +0.07(+0.11%) |
Mar 28, 2017 | 61.95 | 63.07 | 61.85 | 62.92 | 1,829,263 | +0.75(+1.21%) |
Mar 27, 2017 | 61.70 | 62.48 | 61.35 | 62.17 | 1,775,511 | +0.18(+0.29%) |
Mar 24, 2017 | 61.90 | 62.23 | 61.50 | 61.99 | 1,894,261 | +0.11(+0.18%) |
Mar 23, 2017 | 61.54 | 62.36 | 61.25 | 61.88 | 1,716,658 | +0.23(+0.37%) |
Mar 22, 2017 | 62.05 | 62.23 | 61.34 | 61.65 | 2,880,456 | -0.22(-0.36%) |
Mar 21, 2017 | 63.22 | 63.26 | 61.73 | 61.87 | 3,657,760 | -1.19(-1.89%) |
Mar 20, 2017 | 63.70 | 63.77 | 62.84 | 63.06 | 2,756,964 | -0.80(-1.25%) |
Mar 17, 2017 | 63.59 | 63.92 | 62.89 | 63.86 | 4,990,010 | +0.64(+1.01%) |
Mar 16, 2017 | 63.53 | 64.15 | 62.88 | 63.22 | 3,496,918 | +0.08(+0.13%) |
Mar 15, 2017 | 62.79 | 63.28 | 62.23 | 63.14 | 4,453,955 | +0.68(+1.09%) |
Mar 14, 2017 | 61.97 | 62.50 | 61.41 | 62.46 | 4,501,463 | +0.48(+0.77%) |
Mar 13, 2017 | 62.00 | 62.39 | 61.38 | 61.98 | 7,268,995 | -0.07(-0.11%) |
Mar 10, 2017 | 62.44 | 62.98 | 61.74 | 62.05 | 41,312,796 | -1.46(-2.30%) |
Mar 09, 2017 | 63.92 | 64.25 | 62.98 | 63.51 | 5,165,247 | -0.48(-0.75%) |
Mar 08, 2017 | 63.86 | 64.33 | 63.55 | 63.99 | 6,516,253 | -0.01(-0.02%) |
Mar 07, 2017 | 64.39 | 64.50 | 63.81 | 64.00 | 12,710,222 | +2.77(+4.52%) |
Mar 06, 2017 | 60.90 | 61.39 | 60.88 | 61.23 | 979,933 | +0.05(+0.08%) |
Mar 03, 2017 | 61.05 | 61.48 | 60.85 | 61.18 | 1,779,316 | +0.36(+0.59%) |
Mar 02, 2017 | 61.83 | 61.91 | 60.70 | 60.82 | 2,058,780 | -1.17(-1.89%) |
Mar 01, 2017 | 62.50 | 62.50 | 61.79 | 61.99 | 1,602,818 | -0.01(-0.02%) |
Feb 28, 2017 | 62.42 | 62.42 | 61.65 | 62.00 | 1,537,742 | -0.53(-0.85%) |
Feb 27, 2017 | 62.34 | 62.89 | 62.05 | 62.53 | 1,210,532 | -0.01(-0.02%) |
Feb 24, 2017 | 61.92 | 62.59 | 61.61 | 62.54 | 2,072,373 | +0.63(+1.02%) |
Feb 23, 2017 | 63.02 | 63.39 | 61.88 | 61.91 | 2,888,482 | -0.49(-0.79%) |
Feb 22, 2017 | 64.50 | 64.74 | 62.35 | 62.40 | 3,757,306 | -0.42(-0.67%) |
Feb 21, 2017 | 62.80 | 63.19 | 62.05 | 62.82 | 3,160,671 | -0.07(-0.11%) |
Feb 17, 2017 | 62.89 | 62.89 | 62.89 | 0 | +0.17(+0.27%) | |
Feb 16, 2017 | 62.73 | 63.00 | 62.24 | 62.72 | 1,443,215 | -0.17(-0.27%) |
Feb 15, 2017 | 61.95 | 63.09 | 61.63 | 62.89 | 2,529,827 | +0.94(+1.52%) |
Feb 14, 2017 | 61.59 | 62.25 | 61.40 | 61.95 | 2,825,257 | +0.00(+0.00%) |
Feb 13, 2017 | 62.17 | 63.29 | 61.43 | 61.95 | 2,774,185 | +0.80(+1.31%) |
Feb 10, 2017 | 61.08 | 61.36 | 60.51 | 61.15 | 936,772 | +0.08(+0.13%) |
Feb 09, 2017 | 61.04 | 61.37 | 59.96 | 61.07 | 1,818,891 | +0.21(+0.35%) |
Feb 08, 2017 | 60.19 | 61.11 | 59.91 | 60.86 | 991,010 | +0.44(+0.73%) |
Feb 07, 2017 | 60.94 | 61.20 | 60.31 | 60.42 | 1,106,217 | -0.56(-0.92%) |
Feb 06, 2017 | 61.82 | 61.99 | 60.93 | 60.98 | 1,788,349 | -0.87(-1.41%) |
Feb 03, 2017 | 61.37 | 63.91 | 61.04 | 61.85 | 3,382,518 | +0.56(+0.91%) |
Feb 02, 2017 | 61.22 | 61.70 | 61.01 | 61.29 | 2,550,364 | +0.15(+0.25%) |