Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.00 | 61.05 | 60.94 | 60.97 | 10,901,476 | -0.02(-0.03%) |
Apr 27, 2017 | 60.95 | 61.00 | 60.90 | 60.99 | 9,969,333 | +0.04(+0.07%) |
Apr 26, 2017 | 60.95 | 61.05 | 60.94 | 60.95 | 10,505,668 | -0.06(-0.09%) |
Apr 25, 2017 | 60.94 | 61.03 | 60.91 | 61.01 | 18,056,468 | +0.11(+0.18%) |
Apr 24, 2017 | 60.86 | 60.90 | 60.80 | 60.90 | 12,869,712 | +0.28(+0.47%) |
Apr 21, 2017 | 60.64 | 60.69 | 60.54 | 60.61 | 16,372,432 | -0.05(-0.08%) |
Apr 20, 2017 | 60.53 | 60.67 | 60.50 | 60.66 | 11,224,000 | +0.20(+0.33%) |
Apr 19, 2017 | 60.55 | 60.68 | 60.42 | 60.46 | 12,491,758 | -0.06(-0.09%) |
Apr 18, 2017 | 60.52 | 60.58 | 60.36 | 60.51 | 13,098,214 | -0.01(-0.02%) |
Apr 17, 2017 | 60.42 | 60.54 | 60.36 | 60.53 | 10,346,353 | +0.18(+0.30%) |
Apr 13, 2017 | 60.45 | 60.53 | 60.31 | 60.35 | 15,098,321 | -0.12(-0.21%) |
Apr 12, 2017 | 60.47 | 60.61 | 60.42 | 60.47 | 12,608,244 | +0.04(+0.07%) |
Apr 11, 2017 | 60.59 | 60.59 | 60.36 | 60.43 | 11,570,652 | -0.12(-0.19%) |
Apr 10, 2017 | 60.56 | 60.63 | 60.51 | 60.55 | 11,557,729 | +0.08(+0.14%) |
Apr 07, 2017 | 60.58 | 60.63 | 60.47 | 60.47 | 7,888,053 | -0.03(-0.05%) |
Apr 06, 2017 | 60.47 | 60.56 | 60.40 | 60.49 | 10,455,857 | +0.08(+0.13%) |
Apr 05, 2017 | 60.56 | 60.69 | 60.38 | 60.42 | 16,045,856 | -0.05(-0.08%) |
Apr 04, 2017 | 60.45 | 60.54 | 60.40 | 60.47 | 12,247,089 | +0.02(+0.03%) |
Apr 03, 2017 | 60.51 | 60.52 | 60.36 | 60.45 | 29,865,756 | -0.03(-0.05%) |
Mar 31, 2017 | 60.44 | 60.56 | 60.41 | 60.48 | 17,095,592 | -0.02(-0.03%) |
Mar 30, 2017 | 60.35 | 60.51 | 60.26 | 60.50 | 23,757,018 | +0.28(+0.47%) |
Mar 29, 2017 | 60.13 | 60.32 | 60.09 | 60.22 | 17,803,742 | +0.12(+0.21%) |
Mar 28, 2017 | 59.73 | 60.11 | 59.73 | 60.09 | 24,488,140 | +0.33(+0.55%) |
Mar 27, 2017 | 59.61 | 59.79 | 59.53 | 59.76 | 11,304,731 | -0.06(-0.10%) |
Mar 24, 2017 | 59.67 | 59.84 | 59.67 | 59.82 | 12,947,990 | +0.21(+0.35%) |
Mar 23, 2017 | 59.55 | 59.77 | 59.50 | 59.62 | 15,412,585 | +0.02(+0.03%) |
Mar 22, 2017 | 59.42 | 59.64 | 59.27 | 59.60 | 20,399,342 | +0.14(+0.24%) |
Mar 21, 2017 | 60.00 | 60.06 | 59.44 | 59.45 | 24,555,634 | -0.49(-0.82%) |
Mar 20, 2017 | 59.99 | 59.99 | 59.88 | 59.94 | 17,737,346 | -0.05(-0.09%) |
Mar 17, 2017 | 60.11 | 60.11 | 59.97 | 60.00 | 14,491,895 | +0.02(+0.03%) |
Mar 16, 2017 | 60.29 | 60.31 | 59.96 | 59.98 | 22,943,730 | -0.17(-0.29%) |
Mar 15, 2017 | 59.53 | 60.15 | 59.47 | 60.15 | 28,527,322 | +0.82(+1.38%) |
Mar 14, 2017 | 59.33 | 59.40 | 59.24 | 59.33 | 18,590,736 | -0.18(-0.30%) |
Mar 13, 2017 | 59.51 | 59.58 | 59.33 | 59.51 | 19,612,280 | +0.05(+0.08%) |
Mar 10, 2017 | 59.86 | 59.86 | 59.31 | 59.46 | 29,963,298 | -0.02(-0.03%) |
Mar 09, 2017 | 59.51 | 59.75 | 59.39 | 59.48 | 30,281,372 | -0.16(-0.27%) |
Mar 08, 2017 | 59.89 | 59.99 | 59.63 | 59.64 | 32,560,858 | -0.40(-0.67%) |
Mar 07, 2017 | 60.31 | 60.35 | 60.02 | 60.04 | 24,707,968 | -0.39(-0.65%) |
Mar 06, 2017 | 60.53 | 60.53 | 60.42 | 60.43 | 24,668,228 | -0.19(-0.32%) |
Mar 03, 2017 | 60.64 | 60.69 | 60.50 | 60.62 | 21,857,562 | +0.03(+0.05%) |
Mar 02, 2017 | 60.80 | 60.80 | 60.60 | 60.60 | 13,343,033 | -0.19(-0.32%) |
Mar 01, 2017 | 60.75 | 60.84 | 60.75 | 60.79 | 15,402,814 | +0.22(+0.37%) |
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.56 | 8,546,075 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,547 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,987 | +0.05(+0.08%) |
Feb 23, 2017 | 60.56 | 60.57 | 60.42 | 60.49 | 11,881,210 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.43 | 15,982,476 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,216,022 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 13,000,179 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.19 | 15,427,412 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.17 | 12,806,602 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.17 | 60.08 | 60.13 | 10,900,118 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.95 | 60.04 | 7,976,712 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,631,007 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,709 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,283,449 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.04 | 59.92 | 59.97 | 10,211,588 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,856 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.93 | 59.78 | 59.91 | 15,869,561 | +0.03(+0.06%) |