Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.07 | 63.28 | 61.95 | 62.66 | 43,212,316 | +0.17(+0.28%) |
Apr 27, 2017 | 62.37 | 62.58 | 61.85 | 62.48 | 38,164,260 | +0.40(+0.65%) |
Apr 26, 2017 | 62.31 | 62.52 | 61.89 | 62.08 | 28,610,402 | -0.08(-0.13%) |
Apr 25, 2017 | 62.27 | 61.87 | 62.16 | 33,042,056 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.76 | 61.92 | 61.41 | 61.80 | 32,526,196 | +1.03(+1.70%) |
Apr 21, 2017 | 60.10 | 61.05 | 59.90 | 60.77 | 35,535,292 | +0.82(+1.37%) |
Apr 20, 2017 | 59.91 | 60.18 | 59.62 | 59.95 | 24,365,060 | +0.42(+0.71%) |
Apr 19, 2017 | 60.08 | 60.18 | 59.39 | 59.53 | 29,493,148 | -0.32(-0.54%) |
Apr 18, 2017 | 59.79 | 60.14 | 59.64 | 59.85 | 16,557,927 | -0.08(-0.14%) |
Apr 17, 2017 | 59.53 | 59.94 | 59.50 | 59.93 | 18,235,114 | +0.49(+0.82%) |
Apr 13, 2017 | 59.75 | 60.28 | 59.44 | 59.44 | 19,554,278 | -0.26(-0.43%) |
Apr 12, 2017 | 59.87 | 59.96 | 59.59 | 59.70 | 18,692,952 | -0.23(-0.38%) |
Apr 11, 2017 | 60.04 | 60.05 | 59.35 | 59.93 | 20,532,126 | -0.05(-0.08%) |
Apr 10, 2017 | 60.05 | 60.24 | 59.82 | 59.97 | 19,615,706 | -0.14(-0.23%) |
Apr 07, 2017 | 60.27 | 60.37 | 59.89 | 60.11 | 15,415,440 | -0.05(-0.08%) |
Apr 06, 2017 | 60.04 | 60.45 | 59.93 | 60.16 | 19,778,938 | +0.16(+0.26%) |
Apr 05, 2017 | 60.68 | 60.72 | 59.90 | 60.00 | 23,433,510 | -0.16(-0.26%) |
Apr 04, 2017 | 59.85 | 60.23 | 59.75 | 60.16 | 14,199,938 | +0.16(+0.27%) |
Apr 03, 2017 | 60.23 | 60.35 | 59.66 | 59.99 | 22,290,544 | -0.28(-0.47%) |
Mar 31, 2017 | 60.08 | 60.58 | 59.90 | 60.28 | 22,989,348 | +0.14(+0.23%) |
Mar 30, 2017 | 59.87 | 60.39 | 59.82 | 60.14 | 16,521,053 | +0.22(+0.37%) |
Mar 29, 2017 | 59.60 | 59.95 | 59.44 | 59.92 | 14,875,933 | +0.16(+0.28%) |
Mar 28, 2017 | 59.45 | 59.92 | 59.17 | 59.75 | 21,940,268 | +0.17(+0.29%) |
Mar 27, 2017 | 59.15 | 59.69 | 58.89 | 59.58 | 20,338,950 | +0.11(+0.18%) |
Mar 24, 2017 | 59.82 | 59.90 | 59.27 | 59.47 | 24,712,180 | +0.10(+0.17%) |
Mar 23, 2017 | 59.43 | 59.70 | 59.27 | 59.37 | 21,054,156 | -0.15(-0.25%) |
Mar 22, 2017 | 58.68 | 59.62 | 58.68 | 59.52 | 22,594,644 | +0.75(+1.28%) |
Mar 21, 2017 | 59.66 | 59.95 | 58.69 | 58.77 | 29,108,124 | -0.66(-1.11%) |
Mar 20, 2017 | 59.41 | 59.65 | 59.23 | 59.43 | 15,948,847 | +0.05(+0.09%) |
Mar 17, 2017 | 59.41 | 59.71 | 59.20 | 59.37 | 53,779,024 | +0.21(+0.36%) |
Mar 16, 2017 | 59.26 | 59.27 | 58.85 | 59.16 | 22,588,558 | -0.10(-0.17%) |
Mar 15, 2017 | 59.08 | 59.42 | 58.80 | 59.26 | 27,132,972 | +0.31(+0.53%) |
Mar 14, 2017 | 59.06 | 59.08 | 58.71 | 58.95 | 15,603,009 | -0.27(-0.46%) |
Mar 13, 2017 | 59.50 | 59.67 | 59.10 | 59.22 | 21,959,074 | -0.20(-0.34%) |
Mar 10, 2017 | 59.59 | 59.73 | 59.26 | 59.43 | 21,348,118 | +0.18(+0.31%) |
Mar 09, 2017 | 59.66 | 59.67 | 59.01 | 59.24 | 21,685,038 | -0.24(-0.40%) |
Mar 08, 2017 | 58.81 | 59.57 | 58.80 | 59.48 | 23,503,110 | +0.54(+0.92%) |
Mar 07, 2017 | 58.75 | 59.28 | 58.75 | 58.94 | 20,235,430 | +0.12(+0.20%) |
Mar 06, 2017 | 58.55 | 59.09 | 58.40 | 58.82 | 20,485,006 | +0.02(+0.03%) |
Mar 03, 2017 | 58.56 | 58.83 | 58.23 | 58.80 | 19,819,700 | +0.22(+0.37%) |
Mar 02, 2017 | 59.21 | 59.26 | 58.46 | 58.58 | 26,808,474 | -0.85(-1.43%) |
Mar 01, 2017 | 58.69 | 59.48 | 58.59 | 59.43 | 29,419,422 | +0.88(+1.50%) |
Feb 28, 2017 | 58.65 | 58.76 | 58.35 | 58.56 | 25,378,254 | -0.23(-0.39%) |
Feb 27, 2017 | 59.07 | 59.07 | 58.62 | 58.78 | 17,321,220 | -0.36(-0.60%) |
Feb 24, 2017 | 59.06 | 59.31 | 58.70 | 59.14 | 23,815,890 | +0.00(+0.00%) |
Feb 23, 2017 | 58.96 | 59.24 | 58.75 | 59.14 | 22,133,682 | +0.24(+0.40%) |
Feb 22, 2017 | 58.88 | 58.93 | 58.62 | 58.90 | 21,061,336 | -0.12(-0.20%) |
Feb 21, 2017 | 59.13 | 59.44 | 58.99 | 59.02 | 22,555,974 | -0.12(-0.20%) |
Feb 17, 2017 | 59.14 | 59.14 | 59.14 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.25 | 59.71 | 58.98 | 59.05 | 22,449,366 | -0.01(-0.02%) |
Feb 15, 2017 | 59.03 | 59.10 | 58.72 | 59.06 | 18,573,134 | -0.04(-0.06%) |
Feb 14, 2017 | 58.95 | 59.23 | 58.59 | 59.10 | 25,247,346 | +0.22(+0.37%) |
Feb 13, 2017 | 58.44 | 59.00 | 58.34 | 58.88 | 25,189,014 | +0.65(+1.13%) |
Feb 10, 2017 | 58.45 | 58.49 | 58.20 | 58.22 | 19,974,288 | -0.05(-0.09%) |
Feb 09, 2017 | 57.78 | 58.62 | 57.60 | 58.28 | 24,884,746 | +0.65(+1.14%) |
Feb 08, 2017 | 57.83 | 58.05 | 57.51 | 57.62 | 19,886,712 | -0.08(-0.14%) |
Feb 07, 2017 | 57.98 | 58.02 | 57.54 | 57.70 | 22,289,754 | -0.19(-0.33%) |
Feb 06, 2017 | 57.77 | 57.90 | 57.44 | 57.89 | 21,758,602 | -0.04(-0.06%) |
Feb 03, 2017 | 57.77 | 57.95 | 57.38 | 57.93 | 33,309,404 | +0.46(+0.81%) |
Feb 02, 2017 | 57.54 | 57.68 | 57.08 | 57.47 | 50,371,688 | -0.37(-0.64%) |