Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.25 | 59.25 | 57.67 | 58.12 | 6,657,765 | -1.82(-3.04%) |
Apr 27, 2017 | 59.60 | 59.99 | 59.04 | 59.95 | 4,545,976 | +0.25(+0.41%) |
Apr 26, 2017 | 59.50 | 60.05 | 59.27 | 59.70 | 2,718,048 | +0.03(+0.06%) |
Apr 25, 2017 | 59.64 | 60.16 | 59.36 | 59.67 | 2,946,044 | +0.34(+0.57%) |
Apr 24, 2017 | 59.39 | 59.57 | 59.08 | 59.33 | 3,200,512 | +0.75(+1.29%) |
Apr 21, 2017 | 58.64 | 59.16 | 58.52 | 58.58 | 3,688,270 | -0.06(-0.11%) |
Apr 20, 2017 | 58.98 | 59.54 | 58.61 | 58.64 | 3,747,550 | -0.01(-0.02%) |
Apr 19, 2017 | 59.18 | 59.65 | 58.44 | 58.65 | 3,538,955 | -0.21(-0.36%) |
Apr 18, 2017 | 58.23 | 59.14 | 58.10 | 58.86 | 3,976,494 | +0.38(+0.66%) |
Apr 17, 2017 | 58.48 | 58.64 | 58.23 | 58.48 | 3,467,062 | +0.25(+0.44%) |
Apr 13, 2017 | 59.14 | 59.75 | 58.07 | 58.23 | 5,219,312 | -0.98(-1.66%) |
Apr 12, 2017 | 60.40 | 60.50 | 59.01 | 59.21 | 4,139,251 | -1.15(-1.91%) |
Apr 11, 2017 | 60.66 | 60.82 | 59.91 | 60.36 | 3,226,833 | -0.35(-0.58%) |
Apr 10, 2017 | 61.41 | 61.65 | 60.59 | 60.71 | 2,657,934 | -0.18(-0.29%) |
Apr 07, 2017 | 60.98 | 61.27 | 60.17 | 60.89 | 3,205,858 | -0.27(-0.45%) |
Apr 06, 2017 | 60.73 | 61.33 | 60.34 | 61.16 | 3,635,395 | +0.54(+0.89%) |
Apr 05, 2017 | 62.67 | 63.11 | 60.57 | 60.62 | 5,939,554 | -1.57(-2.53%) |
Apr 04, 2017 | 61.97 | 62.32 | 61.52 | 62.19 | 3,038,826 | +0.29(+0.48%) |
Apr 03, 2017 | 62.74 | 62.92 | 61.19 | 61.89 | 2,397,282 | -0.64(-1.02%) |
Mar 31, 2017 | 62.39 | 62.76 | 62.13 | 62.53 | 2,699,328 | -0.05(-0.09%) |
Mar 30, 2017 | 62.31 | 63.03 | 62.13 | 62.59 | 2,169,731 | +0.37(+0.60%) |
Mar 29, 2017 | 62.16 | 62.76 | 61.90 | 62.22 | 2,912,089 | -0.12(-0.19%) |
Mar 28, 2017 | 60.79 | 62.85 | 60.79 | 62.33 | 4,595,918 | +1.56(+2.57%) |
Mar 27, 2017 | 59.48 | 60.95 | 58.74 | 60.77 | 3,597,828 | +0.73(+1.21%) |
Mar 24, 2017 | 60.58 | 60.89 | 59.69 | 60.04 | 2,476,396 | -0.51(-0.84%) |
Mar 23, 2017 | 60.38 | 61.07 | 59.88 | 60.55 | 3,157,908 | +0.10(+0.17%) |
Mar 22, 2017 | 60.46 | 60.81 | 60.06 | 60.45 | 3,284,368 | +0.00(+0.00%) |
Mar 21, 2017 | 61.88 | 62.32 | 60.31 | 60.45 | 3,979,074 | -1.47(-2.38%) |
Mar 20, 2017 | 61.80 | 62.04 | 61.26 | 61.92 | 2,470,490 | +0.15(+0.24%) |
Mar 17, 2017 | 62.16 | 62.39 | 61.72 | 61.77 | 3,508,516 | -0.19(-0.30%) |
Mar 16, 2017 | 62.48 | 62.52 | 61.78 | 61.96 | 2,772,002 | -0.37(-0.59%) |
Mar 15, 2017 | 61.49 | 62.68 | 61.19 | 62.33 | 4,477,193 | +1.58(+2.61%) |
Mar 14, 2017 | 61.17 | 61.31 | 60.28 | 60.74 | 4,419,339 | -1.10(-1.77%) |
Mar 13, 2017 | 61.61 | 61.94 | 61.40 | 61.84 | 2,440,639 | +0.27(+0.43%) |
Mar 10, 2017 | 61.76 | 61.78 | 60.90 | 61.57 | 3,889,131 | +0.20(+0.32%) |
Mar 09, 2017 | 61.65 | 61.65 | 60.76 | 61.37 | 4,499,712 | -0.20(-0.32%) |
Mar 08, 2017 | 62.53 | 62.74 | 61.39 | 61.57 | 4,329,226 | -0.99(-1.58%) |
Mar 07, 2017 | 62.63 | 62.74 | 61.89 | 62.56 | 3,580,504 | -0.22(-0.35%) |
Mar 06, 2017 | 63.05 | 63.31 | 62.68 | 62.78 | 3,445,493 | -0.47(-0.75%) |
Mar 03, 2017 | 63.29 | 63.55 | 62.91 | 63.25 | 2,439,220 | -0.03(-0.05%) |
Mar 02, 2017 | 63.73 | 64.12 | 63.24 | 63.29 | 3,896,399 | -0.51(-0.81%) |
Mar 01, 2017 | 62.93 | 64.44 | 62.89 | 63.80 | 5,023,168 | +1.80(+2.90%) |
Feb 28, 2017 | 61.85 | 62.30 | 61.07 | 62.00 | 6,405,702 | -0.06(-0.10%) |
Feb 27, 2017 | 62.05 | 62.95 | 61.55 | 62.06 | 3,938,133 | -0.75(-1.19%) |
Feb 24, 2017 | 62.67 | 62.85 | 62.08 | 62.81 | 3,883,832 | -0.48(-0.75%) |
Feb 23, 2017 | 64.02 | 64.32 | 62.92 | 63.28 | 2,965,867 | -0.60(-0.94%) |
Feb 22, 2017 | 63.89 | 64.41 | 63.65 | 63.88 | 3,302,908 | -0.35(-0.54%) |
Feb 21, 2017 | 63.36 | 64.36 | 63.10 | 64.23 | 3,979,982 | +1.09(+1.73%) |
Feb 17, 2017 | 63.13 | 63.13 | 63.13 | 0 | +0.15(+0.24%) | |
Feb 16, 2017 | 63.20 | 63.56 | 62.80 | 62.98 | 2,499,749 | -0.27(-0.43%) |
Feb 15, 2017 | 63.21 | 63.39 | 62.75 | 63.26 | 2,597,366 | -0.04(-0.06%) |
Feb 14, 2017 | 62.72 | 63.37 | 62.56 | 63.30 | 2,929,941 | +0.63(+1.01%) |
Feb 13, 2017 | 62.97 | 63.05 | 62.35 | 62.67 | 3,894,952 | +0.24(+0.39%) |
Feb 10, 2017 | 62.52 | 63.05 | 62.09 | 62.42 | 5,541,001 | -0.26(-0.41%) |
Feb 09, 2017 | 62.29 | 63.07 | 62.49 | 62.68 | 4,577,414 | +0.39(+0.63%) |
Feb 08, 2017 | 62.79 | 62.86 | 62.06 | 62.29 | 6,656,216 | -0.47(-0.75%) |
Feb 07, 2017 | 63.31 | 64.02 | 62.11 | 62.75 | 6,526,634 | -1.76(-2.73%) |
Feb 06, 2017 | 64.02 | 64.84 | 63.96 | 64.51 | 4,103,499 | +0.17(+0.26%) |
Feb 03, 2017 | 63.71 | 65.18 | 63.20 | 64.34 | 7,496,185 | +0.64(+1.00%) |
Feb 02, 2017 | 64.46 | 64.68 | 63.47 | 63.71 | 6,143,304 | -0.90(-1.39%) |