Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.54 | 63.54 | 62.59 | 62.59 | 415,022 | -0.93(-1.46%) |
Apr 27, 2017 | 63.70 | 63.82 | 63.27 | 63.51 | 216,074 | -0.08(-0.12%) |
Apr 26, 2017 | 63.12 | 63.95 | 63.12 | 63.59 | 285,600 | +0.46(+0.73%) |
Apr 25, 2017 | 63.02 | 63.45 | 63.02 | 63.13 | 285,037 | +0.54(+0.86%) |
Apr 24, 2017 | 62.74 | 62.79 | 62.41 | 62.59 | 300,824 | +0.72(+1.17%) |
Apr 21, 2017 | 61.99 | 62.09 | 61.63 | 61.87 | 554,418 | -0.26(-0.42%) |
Apr 20, 2017 | 61.50 | 62.17 | 61.46 | 62.13 | 533,066 | +0.87(+1.42%) |
Apr 19, 2017 | 61.09 | 61.66 | 61.09 | 61.26 | 348,103 | +0.28(+0.46%) |
Apr 18, 2017 | 60.58 | 61.03 | 60.42 | 60.97 | 354,489 | +0.09(+0.15%) |
Apr 17, 2017 | 60.34 | 60.91 | 60.18 | 60.88 | 418,567 | +0.65(+1.07%) |
Apr 13, 2017 | 60.84 | 60.97 | 60.13 | 60.23 | 536,350 | -0.71(-1.16%) |
Apr 12, 2017 | 61.75 | 61.75 | 60.87 | 60.94 | 336,275 | -0.94(-1.52%) |
Apr 11, 2017 | 61.13 | 61.89 | 61.01 | 61.88 | 700,453 | +0.52(+0.84%) |
Apr 10, 2017 | 61.05 | 61.72 | 60.94 | 61.36 | 471,794 | +0.33(+0.54%) |
Apr 07, 2017 | 60.92 | 61.23 | 60.72 | 61.03 | 485,328 | -0.09(-0.14%) |
Apr 06, 2017 | 60.49 | 61.18 | 60.34 | 61.11 | 1,843,118 | +0.66(+1.10%) |
Apr 05, 2017 | 61.46 | 61.77 | 60.29 | 60.45 | 922,989 | -0.61(-1.00%) |
Apr 04, 2017 | 61.02 | 61.34 | 60.83 | 61.06 | 860,337 | +0.03(+0.04%) |
Apr 03, 2017 | 62.34 | 62.39 | 61.01 | 61.03 | 3,888,994 | -1.24(-1.98%) |
Mar 31, 2017 | 62.15 | 62.47 | 61.96 | 62.27 | 187,095 | +0.15(+0.25%) |
Mar 30, 2017 | 61.65 | 62.15 | 61.65 | 62.11 | 261,919 | +0.54(+0.88%) |
Mar 29, 2017 | 61.28 | 61.72 | 61.18 | 61.58 | 445,659 | +0.24(+0.39%) |
Mar 28, 2017 | 60.61 | 61.38 | 60.55 | 61.34 | 464,751 | +0.53(+0.88%) |
Mar 27, 2017 | 59.94 | 60.96 | 59.80 | 60.80 | 1,444,722 | +0.07(+0.12%) |
Mar 24, 2017 | 61.05 | 61.22 | 60.45 | 60.73 | 401,609 | -0.13(-0.22%) |
Mar 23, 2017 | 60.38 | 61.20 | 60.25 | 60.86 | 282,817 | +0.47(+0.78%) |
Mar 22, 2017 | 60.41 | 60.59 | 59.83 | 60.40 | 352,186 | -0.22(-0.36%) |
Mar 21, 2017 | 62.43 | 62.43 | 60.56 | 60.61 | 600,691 | -1.51(-2.44%) |
Mar 20, 2017 | 62.59 | 62.63 | 61.98 | 62.13 | 241,774 | -0.43(-0.68%) |
Mar 17, 2017 | 62.32 | 62.69 | 61.91 | 62.55 | 192,780 | +0.24(+0.38%) |
Mar 16, 2017 | 62.18 | 62.51 | 62.14 | 62.32 | 174,754 | +0.16(+0.26%) |
Mar 15, 2017 | 61.51 | 62.35 | 61.46 | 62.16 | 257,566 | +0.89(+1.45%) |
Mar 14, 2017 | 61.16 | 61.34 | 60.69 | 61.27 | 209,621 | -0.15(-0.24%) |
Mar 13, 2017 | 61.20 | 61.66 | 61.20 | 61.41 | 223,777 | +0.15(+0.24%) |
Mar 10, 2017 | 61.40 | 61.49 | 60.86 | 61.27 | 315,049 | +0.30(+0.48%) |
Mar 09, 2017 | 61.31 | 61.53 | 60.80 | 60.97 | 444,469 | -0.39(-0.64%) |
Mar 08, 2017 | 62.00 | 62.12 | 61.34 | 61.37 | 277,010 | -0.42(-0.68%) |
Mar 07, 2017 | 62.16 | 62.30 | 61.75 | 61.79 | 288,293 | -0.51(-0.81%) |
Mar 06, 2017 | 62.54 | 62.54 | 62.04 | 62.29 | 458,316 | -0.60(-0.95%) |
Mar 03, 2017 | 63.19 | 63.45 | 62.60 | 62.89 | 348,200 | -0.30(-0.48%) |
Mar 02, 2017 | 63.82 | 63.82 | 63.13 | 63.19 | 362,477 | -0.63(-0.99%) |
Mar 01, 2017 | 63.47 | 64.05 | 63.47 | 63.82 | 550,720 | +1.15(+1.83%) |
Feb 28, 2017 | 63.49 | 63.49 | 62.67 | 62.68 | 864,935 | -1.09(-1.70%) |
Feb 27, 2017 | 63.10 | 63.82 | 63.01 | 63.76 | 386,668 | +0.56(+0.89%) |
Feb 24, 2017 | 62.70 | 63.22 | 62.62 | 63.20 | 245,662 | +0.00(+0.01%) |
Feb 23, 2017 | 63.74 | 63.77 | 62.86 | 63.19 | 209,037 | -0.41(-0.64%) |
Feb 22, 2017 | 63.82 | 63.82 | 63.39 | 63.60 | 374,666 | -0.25(-0.39%) |
Feb 21, 2017 | 63.48 | 63.88 | 63.42 | 63.85 | 262,825 | +0.56(+0.88%) |
Feb 17, 2017 | 63.29 | 63.29 | 63.29 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 63.61 | 63.73 | 62.96 | 63.39 | 226,555 | -0.26(-0.41%) |
Feb 15, 2017 | 63.07 | 63.72 | 63.01 | 63.65 | 497,359 | +0.38(+0.59%) |
Feb 14, 2017 | 62.89 | 63.32 | 62.76 | 63.28 | 357,288 | +0.20(+0.32%) |
Feb 13, 2017 | 63.35 | 63.53 | 62.95 | 63.08 | 260,452 | +0.04(+0.06%) |
Feb 10, 2017 | 62.80 | 63.10 | 62.59 | 63.04 | 462,199 | +0.55(+0.87%) |
Feb 09, 2017 | 62.55 | 61.56 | 62.49 | 351,873 | +1.01(+1.64%) | |
Feb 08, 2017 | 61.29 | 61.54 | 60.92 | 61.48 | 397,214 | -0.11(-0.18%) |
Feb 07, 2017 | 61.92 | 62.20 | 61.43 | 61.59 | 370,208 | -0.26(-0.42%) |
Feb 06, 2017 | 62.26 | 62.37 | 61.69 | 61.85 | 503,128 | -0.57(-0.92%) |
Feb 03, 2017 | 61.99 | 62.48 | 61.75 | 62.42 | 1,476,133 | +0.96(+1.56%) |
Feb 02, 2017 | 61.75 | 61.94 | 61.32 | 61.46 | 436,228 | -0.29(-0.46%) |