Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.99 | 61.14 | 60.68 | 60.91 | 3,762,027 | -0.23(-0.38%) |
Apr 27, 2017 | 60.82 | 61.54 | 60.71 | 61.14 | 1,946,319 | +0.34(+0.56%) |
Apr 26, 2017 | 60.94 | 61.24 | 60.76 | 60.80 | 1,430,510 | -0.20(-0.33%) |
Apr 25, 2017 | 60.69 | 61.06 | 60.59 | 61.00 | 1,491,696 | +0.00(+0.00%) |
Apr 24, 2017 | 60.80 | 61.08 | 60.36 | 61.00 | 2,270,824 | +0.24(+0.39%) |
Apr 21, 2017 | 60.11 | 60.90 | 60.09 | 60.76 | 2,781,987 | +0.62(+1.03%) |
Apr 20, 2017 | 60.52 | 60.34 | 59.77 | 60.14 | 2,390,481 | -0.38(-0.63%) |
Apr 19, 2017 | 60.61 | 60.75 | 60.36 | 60.52 | 2,213,788 | -0.24(-0.39%) |
Apr 18, 2017 | 60.61 | 60.92 | 60.43 | 60.76 | 2,016,621 | +0.17(+0.28%) |
Apr 17, 2017 | 60.39 | 60.59 | 60.29 | 60.59 | 1,701,591 | +0.26(+0.43%) |
Apr 13, 2017 | 60.29 | 60.56 | 59.89 | 60.33 | 2,054,973 | -0.04(-0.06%) |
Apr 12, 2017 | 59.64 | 60.38 | 59.50 | 60.37 | 2,727,719 | +0.52(+0.87%) |
Apr 11, 2017 | 59.83 | 59.99 | 59.40 | 59.85 | 2,255,767 | -0.08(-0.14%) |
Apr 10, 2017 | 59.83 | 60.04 | 59.57 | 59.93 | 1,214,323 | +0.15(+0.24%) |
Apr 07, 2017 | 60.46 | 60.51 | 59.77 | 59.79 | 2,588,210 | -0.39(-0.65%) |
Apr 06, 2017 | 60.21 | 60.31 | 59.91 | 60.18 | 1,316,150 | -0.15(-0.25%) |
Apr 05, 2017 | 59.82 | 60.39 | 59.61 | 60.33 | 1,680,625 | +0.44(+0.73%) |
Apr 04, 2017 | 59.70 | 60.14 | 59.54 | 59.89 | 1,471,025 | +0.10(+0.17%) |
Apr 03, 2017 | 59.73 | 59.80 | 59.26 | 59.80 | 2,853,210 | +0.13(+0.22%) |
Mar 31, 2017 | 59.63 | 59.99 | 59.38 | 59.66 | 1,692,583 | -0.06(-0.10%) |
Mar 30, 2017 | 59.92 | 59.93 | 59.50 | 59.73 | 1,076,523 | -0.34(-0.56%) |
Mar 29, 2017 | 60.13 | 60.29 | 59.73 | 60.06 | 1,641,123 | -0.27(-0.45%) |
Mar 28, 2017 | 60.18 | 60.41 | 60.01 | 60.33 | 1,615,853 | -0.02(-0.03%) |
Mar 27, 2017 | 60.33 | 60.68 | 60.03 | 60.35 | 2,321,760 | +0.11(+0.18%) |
Mar 24, 2017 | 59.84 | 60.43 | 59.74 | 60.24 | 1,471,144 | +0.40(+0.67%) |
Mar 23, 2017 | 59.93 | 60.45 | 59.66 | 59.84 | 1,654,162 | -0.17(-0.28%) |
Mar 22, 2017 | 59.66 | 60.20 | 59.55 | 60.01 | 2,655,666 | +0.59(+1.00%) |
Mar 21, 2017 | 58.47 | 59.60 | 58.43 | 59.42 | 2,086,498 | +0.96(+1.64%) |
Mar 20, 2017 | 59.07 | 59.20 | 58.34 | 58.46 | 1,380,894 | -0.45(-0.77%) |
Mar 17, 2017 | 58.80 | 59.23 | 58.70 | 58.91 | 3,890,619 | +0.28(+0.47%) |
Mar 16, 2017 | 59.42 | 59.63 | 58.54 | 58.63 | 2,463,880 | -1.01(-1.70%) |
Mar 15, 2017 | 58.90 | 60.01 | 58.77 | 59.65 | 2,013,814 | +0.94(+1.60%) |
Mar 14, 2017 | 58.57 | 58.83 | 58.41 | 58.71 | 1,565,970 | +0.11(+0.18%) |
Mar 13, 2017 | 58.37 | 58.60 | 58.23 | 58.60 | 1,840,582 | +0.23(+0.39%) |
Mar 10, 2017 | 58.02 | 58.40 | 57.91 | 58.37 | 1,490,481 | +0.65(+1.13%) |
Mar 09, 2017 | 58.11 | 58.39 | 57.71 | 57.72 | 2,312,816 | -0.29(-0.50%) |
Mar 08, 2017 | 58.44 | 58.46 | 57.94 | 58.01 | 1,564,618 | -0.87(-1.47%) |
Mar 07, 2017 | 58.77 | 59.05 | 58.69 | 58.88 | 1,416,466 | +0.00(+0.00%) |
Mar 06, 2017 | 58.90 | 59.17 | 58.73 | 58.88 | 1,729,151 | -0.02(-0.04%) |
Mar 03, 2017 | 59.40 | 59.40 | 58.54 | 58.90 | 1,987,323 | -0.40(-0.67%) |
Mar 02, 2017 | 58.37 | 59.54 | 58.23 | 59.30 | 2,817,667 | +0.78(+1.33%) |
Mar 01, 2017 | 58.32 | 59.09 | 58.07 | 58.53 | 2,317,947 | -0.66(-1.12%) |
Feb 28, 2017 | 58.61 | 59.34 | 58.59 | 59.19 | 2,248,475 | +0.44(+0.75%) |
Feb 27, 2017 | 58.86 | 58.93 | 58.54 | 58.75 | 1,612,740 | -0.11(-0.18%) |
Feb 24, 2017 | 58.58 | 58.97 | 58.44 | 58.86 | 2,095,171 | +0.54(+0.92%) |
Feb 23, 2017 | 57.84 | 58.38 | 57.67 | 58.32 | 1,871,658 | +0.69(+1.20%) |
Feb 22, 2017 | 57.25 | 57.69 | 57.01 | 57.63 | 3,137,931 | +0.38(+0.66%) |
Feb 21, 2017 | 56.47 | 57.38 | 56.25 | 57.25 | 2,413,838 | +0.78(+1.39%) |
Feb 17, 2017 | 56.47 | 56.47 | 56.47 | 0 | -0.61(-1.06%) | |
Feb 16, 2017 | 56.61 | 57.23 | 56.49 | 57.08 | 3,843,576 | +0.45(+0.80%) |
Feb 15, 2017 | 56.25 | 56.67 | 56.04 | 56.62 | 2,102,361 | +0.01(+0.01%) |
Feb 14, 2017 | 56.96 | 57.08 | 56.39 | 56.61 | 1,632,639 | -0.51(-0.89%) |
Feb 13, 2017 | 57.08 | 57.22 | 56.58 | 57.12 | 2,206,532 | +0.22(+0.39%) |
Feb 10, 2017 | 56.55 | 57.06 | 56.46 | 56.90 | 1,736,429 | +0.27(+0.48%) |
Feb 09, 2017 | 57.19 | 57.42 | 56.53 | 56.62 | 2,367,255 | -0.65(-1.14%) |
Feb 08, 2017 | 56.80 | 57.32 | 56.80 | 57.28 | 1,472,137 | +0.56(+0.99%) |
Feb 07, 2017 | 56.56 | 56.78 | 56.45 | 56.72 | 1,092,925 | +0.16(+0.28%) |
Feb 06, 2017 | 56.75 | 56.89 | 56.37 | 56.56 | 2,309,939 | +0.08(+0.13%) |
Feb 03, 2017 | 56.71 | 56.86 | 56.28 | 56.48 | 3,024,374 | -0.21(-0.36%) |
Feb 02, 2017 | 55.92 | 56.71 | 55.70 | 56.69 | 1,954,992 | +0.87(+1.55%) |