Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.37 | 59.42 | 58.62 | 58.72 | 8,918,869 | -0.20(-0.34%) |
Apr 27, 2017 | 59.74 | 59.80 | 58.32 | 58.92 | 13,406,994 | -1.03(-1.71%) |
Apr 26, 2017 | 59.66 | 60.59 | 59.64 | 59.95 | 7,497,580 | +0.02(+0.03%) |
Apr 25, 2017 | 60.04 | 60.13 | 59.67 | 59.93 | 11,208,344 | -0.01(-0.01%) |
Apr 24, 2017 | 60.67 | 60.75 | 59.81 | 59.94 | 10,460,905 | -0.60(-0.99%) |
Apr 21, 2017 | 59.83 | 60.80 | 59.19 | 60.54 | 17,974,744 | -1.35(-2.18%) |
Apr 20, 2017 | 61.87 | 62.56 | 61.58 | 61.89 | 9,955,245 | +0.02(+0.04%) |
Apr 19, 2017 | 63.33 | 63.48 | 61.61 | 61.86 | 10,061,159 | -1.17(-1.86%) |
Apr 18, 2017 | 62.91 | 63.57 | 62.83 | 63.04 | 5,042,409 | -0.25(-0.40%) |
Apr 17, 2017 | 62.95 | 63.43 | 62.92 | 63.29 | 6,872,678 | +0.07(+0.12%) |
Apr 13, 2017 | 64.17 | 64.23 | 63.06 | 63.22 | 6,218,648 | -1.15(-1.78%) |
Apr 12, 2017 | 64.49 | 65.43 | 64.10 | 64.36 | 7,447,498 | -0.06(-0.10%) |
Apr 11, 2017 | 63.67 | 64.47 | 63.16 | 64.43 | 8,310,309 | +0.76(+1.19%) |
Apr 10, 2017 | 63.64 | 63.86 | 63.42 | 63.67 | 4,129,007 | +0.31(+0.49%) |
Apr 07, 2017 | 63.68 | 63.80 | 63.22 | 63.36 | 5,272,915 | -0.23(-0.37%) |
Apr 06, 2017 | 63.66 | 63.85 | 63.38 | 63.60 | 6,340,447 | +0.26(+0.41%) |
Apr 05, 2017 | 63.63 | 64.29 | 63.30 | 63.34 | 6,540,478 | +0.07(+0.12%) |
Apr 04, 2017 | 62.86 | 63.40 | 62.46 | 63.26 | 5,795,369 | +0.41(+0.66%) |
Apr 03, 2017 | 63.34 | 63.36 | 62.39 | 62.85 | 8,647,227 | -0.32(-0.51%) |
Mar 31, 2017 | 62.73 | 63.39 | 62.55 | 63.17 | 7,242,603 | +0.21(+0.33%) |
Mar 30, 2017 | 63.68 | 63.80 | 62.74 | 62.96 | 6,904,298 | -0.67(-1.06%) |
Mar 29, 2017 | 63.26 | 63.86 | 62.75 | 63.64 | 5,443,237 | +0.29(+0.46%) |
Mar 28, 2017 | 62.61 | 63.57 | 62.24 | 63.34 | 8,993,154 | +1.04(+1.67%) |
Mar 27, 2017 | 61.65 | 62.43 | 61.59 | 62.30 | 7,955,390 | +0.05(+0.08%) |
Mar 24, 2017 | 62.90 | 63.05 | 62.10 | 62.25 | 12,122,534 | -0.57(-0.91%) |
Mar 23, 2017 | 63.18 | 63.46 | 62.74 | 62.83 | 7,175,360 | -0.57(-0.91%) |
Mar 22, 2017 | 63.38 | 63.60 | 62.89 | 63.40 | 6,603,400 | -0.25(-0.39%) |
Mar 21, 2017 | 64.33 | 64.43 | 63.55 | 63.65 | 7,677,736 | -0.19(-0.29%) |
Mar 20, 2017 | 63.96 | 63.96 | 63.22 | 63.84 | 9,048,041 | -0.51(-0.79%) |
Mar 17, 2017 | 64.43 | 64.92 | 64.30 | 64.35 | 10,688,340 | -0.08(-0.13%) |
Mar 16, 2017 | 64.94 | 65.10 | 64.11 | 64.43 | 7,660,340 | -0.49(-0.75%) |
Mar 15, 2017 | 63.90 | 65.19 | 63.83 | 64.91 | 9,850,542 | +1.51(+2.39%) |
Mar 14, 2017 | 63.11 | 63.54 | 62.53 | 63.40 | 8,087,139 | -0.17(-0.27%) |
Mar 13, 2017 | 63.77 | 64.01 | 63.16 | 63.57 | 8,293,927 | -0.08(-0.13%) |
Mar 10, 2017 | 64.19 | 64.23 | 63.46 | 63.65 | 6,964,340 | -0.01(-0.01%) |
Mar 09, 2017 | 62.71 | 63.85 | 62.51 | 63.66 | 11,634,518 | +0.49(+0.77%) |
Mar 08, 2017 | 64.34 | 64.65 | 63.02 | 63.17 | 12,551,287 | -1.50(-2.31%) |
Mar 07, 2017 | 65.27 | 65.33 | 64.50 | 64.67 | 7,178,889 | -0.62(-0.95%) |
Mar 06, 2017 | 64.99 | 65.43 | 64.74 | 65.29 | 6,829,585 | +0.02(+0.02%) |
Mar 03, 2017 | 65.70 | 65.99 | 65.24 | 65.28 | 4,158,529 | -0.20(-0.31%) |
Mar 02, 2017 | 66.04 | 66.46 | 65.37 | 65.48 | 6,309,264 | -1.07(-1.60%) |
Mar 01, 2017 | 65.45 | 66.89 | 65.20 | 66.55 | 8,273,517 | +1.55(+2.38%) |
Feb 28, 2017 | 65.41 | 65.41 | 64.71 | 65.00 | 9,694,743 | -0.57(-0.86%) |
Feb 27, 2017 | 64.90 | 66.18 | 64.84 | 65.57 | 9,930,423 | +0.74(+1.14%) |
Feb 24, 2017 | 64.44 | 65.04 | 64.29 | 64.83 | 6,755,073 | -0.26(-0.40%) |
Feb 23, 2017 | 65.09 | 65.29 | 64.61 | 65.09 | 7,113,226 | +0.62(+0.97%) |
Feb 22, 2017 | 65.02 | 65.15 | 64.44 | 64.47 | 7,300,025 | -0.79(-1.21%) |
Feb 21, 2017 | 65.91 | 65.97 | 65.20 | 65.26 | 5,867,402 | +0.02(+0.04%) |
Feb 17, 2017 | 65.24 | 65.24 | 65.24 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.43 | 66.47 | 65.52 | 65.63 | 6,302,356 | -0.50(-0.76%) |
Feb 15, 2017 | 66.33 | 66.63 | 66.02 | 66.13 | 6,116,259 | -0.57(-0.86%) |
Feb 14, 2017 | 66.36 | 66.73 | 65.96 | 66.70 | 5,776,142 | +0.52(+0.78%) |
Feb 13, 2017 | 66.13 | 66.43 | 65.92 | 66.18 | 5,109,421 | +0.13(+0.20%) |
Feb 10, 2017 | 65.91 | 66.50 | 65.81 | 66.05 | 7,711,580 | +0.76(+1.17%) |
Feb 09, 2017 | 65.22 | 65.73 | 65.25 | 65.29 | 7,610,983 | +0.07(+0.11%) |
Feb 08, 2017 | 64.81 | 65.27 | 63.93 | 65.22 | 6,674,111 | +0.04(+0.06%) |
Feb 07, 2017 | 65.29 | 65.72 | 64.71 | 65.18 | 7,266,103 | -0.50(-0.76%) |
Feb 06, 2017 | 66.37 | 66.71 | 65.49 | 65.68 | 7,410,302 | -0.65(-0.98%) |
Feb 03, 2017 | 66.44 | 66.90 | 66.24 | 66.33 | 6,323,582 | +0.05(+0.07%) |
Feb 02, 2017 | 67.21 | 67.22 | 65.58 | 66.28 | 11,017,038 | -0.59(-0.88%) |