Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.41 | 64.03 | 62.63 | 63.34 | 1,617,269 | -0.06(-0.09%) |
Apr 27, 2017 | 62.38 | 63.52 | 61.47 | 63.40 | 2,318,641 | +0.85(+1.36%) |
Apr 26, 2017 | 59.80 | 63.82 | 59.51 | 62.55 | 7,070,844 | +4.46(+7.68%) |
Apr 25, 2017 | 57.44 | 58.53 | 56.36 | 58.09 | 3,819,299 | +0.65(+1.13%) |
Apr 24, 2017 | 57.55 | 58.03 | 56.25 | 57.44 | 2,479,607 | +0.53(+0.93%) |
Apr 21, 2017 | 57.14 | 57.30 | 56.43 | 56.91 | 1,128,091 | -0.28(-0.49%) |
Apr 20, 2017 | 57.15 | 57.71 | 56.58 | 57.19 | 1,503,638 | +0.28(+0.50%) |
Apr 19, 2017 | 56.76 | 57.49 | 56.71 | 56.91 | 1,580,119 | +0.25(+0.44%) |
Apr 18, 2017 | 57.40 | 57.42 | 56.36 | 56.66 | 2,741,505 | -1.50(-2.58%) |
Apr 17, 2017 | 58.03 | 58.31 | 57.62 | 58.16 | 1,048,292 | +0.21(+0.35%) |
Apr 13, 2017 | 58.07 | 58.24 | 57.69 | 57.95 | 1,144,054 | -0.34(-0.59%) |
Apr 12, 2017 | 58.98 | 58.98 | 57.54 | 58.30 | 2,094,449 | -0.82(-1.39%) |
Apr 11, 2017 | 59.86 | 59.94 | 58.74 | 59.12 | 2,036,305 | -0.65(-1.09%) |
Apr 10, 2017 | 59.28 | 60.82 | 59.06 | 59.77 | 2,348,255 | +0.87(+1.47%) |
Apr 07, 2017 | 57.63 | 59.22 | 57.31 | 58.91 | 1,847,406 | +0.99(+1.72%) |
Apr 06, 2017 | 57.05 | 58.29 | 57.01 | 57.91 | 2,265,964 | +0.85(+1.49%) |
Apr 05, 2017 | 57.00 | 58.31 | 56.70 | 57.06 | 2,900,680 | -0.05(-0.09%) |
Apr 04, 2017 | 57.05 | 57.21 | 56.09 | 57.11 | 2,292,504 | -0.12(-0.21%) |
Apr 03, 2017 | 56.58 | 57.46 | 56.32 | 57.23 | 2,313,365 | +0.36(+0.63%) |
Mar 31, 2017 | 57.42 | 57.89 | 56.79 | 56.88 | 1,511,531 | -0.46(-0.81%) |
Mar 30, 2017 | 59.01 | 59.03 | 57.21 | 57.34 | 1,922,919 | -1.85(-3.13%) |
Mar 29, 2017 | 58.74 | 59.68 | 58.67 | 59.19 | 1,691,415 | +0.15(+0.26%) |
Mar 28, 2017 | 59.00 | 59.15 | 58.37 | 59.03 | 1,320,370 | -0.23(-0.39%) |
Mar 27, 2017 | 57.28 | 59.51 | 57.28 | 59.27 | 1,921,785 | +1.05(+1.80%) |
Mar 24, 2017 | 58.48 | 58.76 | 58.08 | 58.22 | 1,310,404 | -0.17(-0.29%) |
Mar 23, 2017 | 58.32 | 59.15 | 58.18 | 58.39 | 1,025,349 | -0.23(-0.39%) |
Mar 22, 2017 | 58.31 | 58.90 | 57.71 | 58.62 | 1,348,920 | +0.25(+0.43%) |
Mar 21, 2017 | 58.40 | 58.70 | 57.47 | 58.37 | 2,134,717 | -0.24(-0.41%) |
Mar 20, 2017 | 59.56 | 59.80 | 58.30 | 58.61 | 2,606,983 | -0.93(-1.55%) |
Mar 17, 2017 | 60.58 | 60.80 | 59.38 | 59.54 | 3,423,352 | -1.17(-1.93%) |
Mar 16, 2017 | 60.82 | 60.96 | 60.14 | 60.71 | 1,392,101 | +0.23(+0.38%) |
Mar 15, 2017 | 59.21 | 60.51 | 59.03 | 60.48 | 1,758,389 | +1.11(+1.88%) |
Mar 14, 2017 | 59.50 | 59.72 | 58.85 | 59.37 | 1,716,151 | -0.85(-1.41%) |
Mar 13, 2017 | 60.88 | 61.01 | 59.79 | 60.22 | 1,592,671 | -0.80(-1.31%) |
Mar 10, 2017 | 60.50 | 61.30 | 60.28 | 61.01 | 1,477,414 | +0.69(+1.15%) |
Mar 09, 2017 | 59.89 | 60.55 | 59.72 | 60.32 | 1,746,949 | +0.08(+0.13%) |
Mar 08, 2017 | 60.25 | 60.44 | 59.41 | 60.24 | 2,041,024 | +0.02(+0.03%) |
Mar 07, 2017 | 59.45 | 60.48 | 59.11 | 60.22 | 3,476,609 | -1.11(-1.80%) |
Mar 06, 2017 | 61.98 | 62.31 | 60.65 | 61.33 | 2,852,257 | -1.00(-1.61%) |
Mar 03, 2017 | 64.58 | 65.53 | 61.78 | 62.33 | 4,311,774 | -2.40(-3.71%) |
Mar 02, 2017 | 63.57 | 65.11 | 63.18 | 64.73 | 3,646,400 | +0.51(+0.79%) |
Mar 01, 2017 | 63.04 | 65.01 | 62.67 | 64.23 | 4,980,856 | +0.31(+0.48%) |
Feb 28, 2017 | 72.39 | 65.72 | 61.92 | 63.92 | 16,841,168 | -8.47(-11.70%) |
Feb 27, 2017 | 71.45 | 73.19 | 70.61 | 72.39 | 2,738,646 | +0.21(+0.30%) |
Feb 24, 2017 | 72.12 | 72.49 | 71.01 | 72.17 | 1,502,224 | +0.31(+0.43%) |
Feb 23, 2017 | 71.58 | 72.23 | 71.47 | 71.87 | 1,632,238 | -0.02(-0.02%) |
Feb 22, 2017 | 72.38 | 72.38 | 71.30 | 71.88 | 1,678,822 | -0.50(-0.68%) |
Feb 21, 2017 | 71.64 | 72.58 | 71.45 | 72.38 | 2,157,054 | +0.17(+0.24%) |
Feb 17, 2017 | 72.21 | 72.21 | 72.21 | 0 | +1.15(+1.62%) | |
Feb 16, 2017 | 72.28 | 72.35 | 70.52 | 71.05 | 1,683,041 | -1.52(-2.10%) |
Feb 15, 2017 | 69.58 | 72.89 | 69.58 | 72.58 | 2,175,959 | +2.37(+3.37%) |
Feb 14, 2017 | 68.34 | 70.58 | 68.34 | 70.21 | 1,752,548 | +1.68(+2.46%) |
Feb 13, 2017 | 68.54 | 68.68 | 67.88 | 68.52 | 1,017,224 | +0.65(+0.96%) |
Feb 10, 2017 | 67.80 | 68.35 | 67.31 | 67.87 | 1,220,241 | -0.03(-0.05%) |
Feb 09, 2017 | 66.62 | 67.94 | 66.37 | 67.91 | 1,931,862 | +1.29(+1.94%) |
Feb 08, 2017 | 66.28 | 67.02 | 66.15 | 66.62 | 2,394,418 | +0.15(+0.22%) |
Feb 07, 2017 | 67.78 | 67.89 | 65.72 | 66.47 | 2,781,998 | -0.27(-0.41%) |
Feb 06, 2017 | 66.01 | 66.84 | 65.61 | 66.75 | 1,738,997 | +0.08(+0.12%) |
Feb 03, 2017 | 67.46 | 67.58 | 66.22 | 66.67 | 2,307,084 | -0.37(-0.55%) |
Feb 02, 2017 | 64.46 | 67.53 | 64.37 | 67.04 | 2,733,298 | +1.41(+2.15%) |