Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.03 | 64.18 | 63.08 | 63.08 | 3,143,696 | -0.85(-1.33%) |
Apr 27, 2017 | 64.06 | 64.33 | 63.72 | 63.93 | 2,520,125 | -0.06(-0.10%) |
Apr 26, 2017 | 63.54 | 64.32 | 63.36 | 64.00 | 3,295,631 | +0.42(+0.65%) |
Apr 25, 2017 | 63.53 | 63.90 | 63.53 | 63.58 | 3,246,480 | +0.56(+0.89%) |
Apr 24, 2017 | 63.11 | 63.25 | 62.77 | 63.02 | 2,452,584 | +0.78(+1.25%) |
Apr 21, 2017 | 62.33 | 62.46 | 62.03 | 62.24 | 4,082,984 | -0.16(-0.26%) |
Apr 20, 2017 | 61.83 | 62.48 | 61.72 | 62.40 | 4,849,826 | +0.85(+1.38%) |
Apr 19, 2017 | 61.44 | 61.99 | 61.35 | 61.55 | 3,605,360 | +0.34(+0.56%) |
Apr 18, 2017 | 60.96 | 61.31 | 60.74 | 61.21 | 2,562,002 | +0.05(+0.09%) |
Apr 17, 2017 | 60.61 | 61.21 | 60.49 | 61.16 | 2,164,663 | +0.69(+1.14%) |
Apr 13, 2017 | 61.07 | 61.26 | 60.42 | 60.47 | 3,409,238 | -0.71(-1.17%) |
Apr 12, 2017 | 61.96 | 61.97 | 61.11 | 61.18 | 3,751,414 | -0.90(-1.46%) |
Apr 11, 2017 | 61.31 | 62.09 | 61.19 | 62.09 | 3,048,491 | +0.58(+0.94%) |
Apr 10, 2017 | 61.35 | 61.96 | 61.16 | 61.51 | 2,268,344 | +0.19(+0.31%) |
Apr 07, 2017 | 61.16 | 61.53 | 60.96 | 61.32 | 2,724,051 | -0.01(-0.01%) |
Apr 06, 2017 | 60.82 | 61.42 | 60.56 | 61.33 | 2,603,013 | +0.59(+0.97%) |
Apr 05, 2017 | 61.77 | 62.11 | 60.61 | 60.74 | 3,859,677 | -0.67(-1.09%) |
Apr 04, 2017 | 61.36 | 61.66 | 61.15 | 61.41 | 4,441,206 | +0.05(+0.07%) |
Apr 03, 2017 | 62.68 | 62.69 | 61.32 | 61.36 | 15,140,202 | -1.15(-1.84%) |
Mar 31, 2017 | 62.44 | 62.79 | 62.24 | 62.51 | 4,088,026 | +0.12(+0.19%) |
Mar 30, 2017 | 61.94 | 62.47 | 61.87 | 62.40 | 3,069,250 | +0.52(+0.85%) |
Mar 29, 2017 | 61.56 | 61.98 | 61.47 | 61.87 | 2,428,342 | +0.16(+0.26%) |
Mar 28, 2017 | 60.97 | 61.75 | 60.88 | 61.71 | 3,829,667 | +0.49(+0.80%) |
Mar 27, 2017 | 60.53 | 61.33 | 60.14 | 61.22 | 5,393,465 | +0.06(+0.10%) |
Mar 24, 2017 | 61.36 | 61.62 | 60.84 | 61.16 | 4,425,114 | -0.01(-0.01%) |
Mar 23, 2017 | 60.84 | 61.57 | 60.64 | 61.16 | 5,472,764 | +0.39(+0.64%) |
Mar 22, 2017 | 60.76 | 60.97 | 60.19 | 60.77 | 8,643,219 | -0.10(-0.16%) |
Mar 21, 2017 | 62.87 | 62.88 | 60.86 | 60.87 | 6,162,419 | -1.66(-2.65%) |
Mar 20, 2017 | 62.90 | 62.98 | 62.38 | 62.53 | 1,679,429 | -0.34(-0.54%) |
Mar 17, 2017 | 62.54 | 63.01 | 62.17 | 62.87 | 2,682,652 | +0.35(+0.56%) |
Mar 16, 2017 | 62.59 | 62.76 | 62.32 | 62.52 | 5,540,851 | +0.12(+0.19%) |
Mar 15, 2017 | 61.72 | 62.58 | 61.63 | 62.41 | 3,900,273 | +0.97(+1.58%) |
Mar 14, 2017 | 61.44 | 61.57 | 60.97 | 61.43 | 3,323,457 | -0.29(-0.47%) |
Mar 13, 2017 | 61.43 | 61.92 | 61.43 | 61.72 | 4,201,965 | +0.19(+0.31%) |
Mar 10, 2017 | 61.71 | 61.73 | 61.09 | 61.53 | 2,929,214 | +0.31(+0.50%) |
Mar 09, 2017 | 61.54 | 61.78 | 61.08 | 61.23 | 4,380,780 | -0.35(-0.57%) |
Mar 08, 2017 | 62.14 | 62.33 | 61.52 | 61.58 | 3,758,464 | -0.41(-0.65%) |
Mar 07, 2017 | 62.32 | 62.41 | 61.91 | 61.98 | 3,506,706 | -0.44(-0.71%) |
Mar 06, 2017 | 62.49 | 62.56 | 62.13 | 62.42 | 2,916,325 | -0.43(-0.69%) |
Mar 03, 2017 | 63.05 | 63.31 | 62.56 | 62.86 | 3,069,974 | -0.18(-0.29%) |
Mar 02, 2017 | 63.69 | 63.73 | 62.96 | 63.04 | 2,794,971 | -0.69(-1.09%) |
Mar 01, 2017 | 63.22 | 63.95 | 63.19 | 63.73 | 3,800,093 | +1.15(+1.84%) |
Feb 28, 2017 | 63.39 | 63.41 | 62.58 | 62.58 | 5,227,921 | -1.02(-1.60%) |
Feb 27, 2017 | 63.05 | 63.63 | 62.88 | 63.59 | 3,010,785 | +0.50(+0.79%) |
Feb 24, 2017 | 62.60 | 63.11 | 62.50 | 63.10 | 2,105,269 | -0.02(-0.03%) |
Feb 23, 2017 | 63.72 | 63.77 | 62.72 | 63.12 | 2,850,972 | -0.45(-0.71%) |
Feb 22, 2017 | 63.69 | 63.71 | 63.37 | 63.57 | 2,536,614 | -0.23(-0.35%) |
Feb 21, 2017 | 63.41 | 63.82 | 63.38 | 63.79 | 3,521,712 | +0.55(+0.87%) |
Feb 17, 2017 | 63.24 | 63.24 | 63.24 | 0 | -0.09(-0.14%) | |
Feb 16, 2017 | 63.37 | 63.59 | 62.87 | 63.33 | 4,024,656 | -0.13(-0.20%) |
Feb 15, 2017 | 62.88 | 63.55 | 62.84 | 63.46 | 3,085,610 | +0.37(+0.59%) |
Feb 14, 2017 | 62.77 | 63.14 | 62.60 | 63.09 | 3,043,955 | +0.14(+0.23%) |
Feb 13, 2017 | 63.15 | 63.34 | 62.83 | 62.95 | 4,557,044 | +0.14(+0.23%) |
Feb 10, 2017 | 62.62 | 62.93 | 62.39 | 62.80 | 2,864,017 | +0.50(+0.81%) |
Feb 09, 2017 | 61.32 | 62.43 | 61.34 | 62.30 | 4,942,212 | +0.98(+1.60%) |
Feb 08, 2017 | 61.42 | 60.78 | 61.32 | 2,484,580 | -0.10(-0.16%) | |
Feb 07, 2017 | 61.74 | 61.96 | 61.19 | 61.41 | 2,403,241 | -0.21(-0.34%) |
Feb 06, 2017 | 62.04 | 62.11 | 61.44 | 61.62 | 2,189,292 | -0.58(-0.93%) |
Feb 03, 2017 | 61.76 | 62.24 | 61.51 | 62.20 | 2,859,994 | +0.98(+1.60%) |
Feb 02, 2017 | 61.61 | 61.69 | 61.08 | 61.22 | 2,593,516 | -0.31(-0.50%) |