Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.14 | 58.17 | 57.31 | 57.68 | 4,213,606 | -0.44(-0.75%) |
Apr 27, 2017 | 57.82 | 58.21 | 57.56 | 58.12 | 2,338,804 | +0.66(+1.15%) |
Apr 26, 2017 | 57.77 | 57.86 | 57.41 | 57.46 | 3,235,526 | -0.04(-0.07%) |
Apr 25, 2017 | 57.34 | 57.77 | 57.29 | 57.50 | 2,550,694 | -0.10(-0.17%) |
Apr 24, 2017 | 58.17 | 58.36 | 57.46 | 57.59 | 3,873,084 | -0.02(-0.03%) |
Apr 21, 2017 | 58.09 | 58.19 | 57.23 | 57.61 | 3,659,952 | -0.64(-1.10%) |
Apr 20, 2017 | 57.81 | 58.70 | 57.12 | 58.25 | 5,766,376 | +0.63(+1.09%) |
Apr 19, 2017 | 57.69 | 57.89 | 56.65 | 57.62 | 6,888,539 | +0.10(+0.18%) |
Apr 18, 2017 | 57.73 | 58.80 | 57.17 | 57.52 | 16,785,966 | -7.50(-11.54%) |
Apr 17, 2017 | 64.74 | 65.08 | 64.51 | 65.02 | 1,168,760 | +0.32(+0.49%) |
Apr 13, 2017 | 64.81 | 65.14 | 64.66 | 64.70 | 1,364,740 | -0.22(-0.34%) |
Apr 12, 2017 | 64.93 | 65.14 | 64.39 | 64.93 | 1,602,460 | -0.47(-0.72%) |
Apr 11, 2017 | 65.45 | 65.63 | 65.05 | 65.39 | 1,329,938 | -0.09(-0.13%) |
Apr 10, 2017 | 65.45 | 65.79 | 65.29 | 65.48 | 1,434,853 | +0.05(+0.07%) |
Apr 07, 2017 | 65.39 | 65.79 | 65.04 | 65.43 | 2,270,128 | -0.29(-0.44%) |
Apr 06, 2017 | 64.68 | 65.75 | 64.25 | 65.72 | 2,981,479 | +1.73(+2.71%) |
Apr 05, 2017 | 64.11 | 64.85 | 63.82 | 63.99 | 1,400,682 | +0.09(+0.14%) |
Apr 04, 2017 | 64.16 | 64.17 | 63.70 | 63.90 | 1,517,091 | -0.43(-0.67%) |
Apr 03, 2017 | 64.94 | 65.36 | 64.13 | 64.33 | 2,483,985 | -0.47(-0.72%) |
Mar 31, 2017 | 64.77 | 65.13 | 64.54 | 64.80 | 2,184,576 | -0.10(-0.15%) |
Mar 30, 2017 | 64.91 | 65.13 | 64.39 | 64.89 | 1,651,326 | +0.05(+0.08%) |
Mar 29, 2017 | 64.99 | 64.99 | 64.38 | 64.84 | 1,925,769 | -0.12(-0.18%) |
Mar 28, 2017 | 64.76 | 65.03 | 64.49 | 64.96 | 1,780,055 | -0.04(-0.06%) |
Mar 27, 2017 | 63.95 | 65.04 | 63.92 | 65.00 | 1,732,011 | +0.81(+1.26%) |
Mar 24, 2017 | 64.09 | 64.47 | 63.88 | 64.19 | 2,152,025 | +0.10(+0.16%) |
Mar 23, 2017 | 64.50 | 64.84 | 63.99 | 64.09 | 1,767,946 | -0.43(-0.66%) |
Mar 22, 2017 | 64.59 | 64.69 | 64.06 | 64.52 | 1,530,524 | +0.15(+0.23%) |
Mar 21, 2017 | 65.13 | 65.50 | 64.20 | 64.37 | 1,700,687 | -0.73(-1.12%) |
Mar 20, 2017 | 65.71 | 65.73 | 64.96 | 65.09 | 1,479,504 | -0.58(-0.89%) |
Mar 17, 2017 | 65.62 | 65.76 | 65.20 | 65.68 | 3,320,994 | +0.22(+0.34%) |
Mar 16, 2017 | 66.14 | 66.17 | 65.16 | 65.46 | 2,513,045 | -0.77(-1.16%) |
Mar 15, 2017 | 65.38 | 66.48 | 65.32 | 66.22 | 3,912,664 | +0.95(+1.45%) |
Mar 14, 2017 | 65.00 | 67.08 | 64.69 | 65.27 | 2,156,708 | +0.04(+0.06%) |
Mar 13, 2017 | 64.91 | 65.35 | 64.57 | 65.23 | 2,138,568 | +0.40(+0.62%) |
Mar 10, 2017 | 65.02 | 65.13 | 64.62 | 64.83 | 2,169,456 | +0.08(+0.12%) |
Mar 09, 2017 | 64.38 | 64.89 | 64.10 | 64.75 | 2,554,214 | +0.58(+0.91%) |
Mar 08, 2017 | 64.25 | 64.75 | 64.13 | 64.17 | 3,333,178 | -0.01(-0.01%) |
Mar 07, 2017 | 64.08 | 64.48 | 63.83 | 64.18 | 2,713,343 | -0.39(-0.60%) |
Mar 06, 2017 | 65.16 | 65.46 | 64.55 | 64.56 | 2,949,153 | -0.91(-1.39%) |
Mar 03, 2017 | 64.99 | 65.59 | 64.59 | 65.47 | 2,390,358 | +0.84(+1.30%) |
Mar 02, 2017 | 64.74 | 65.20 | 64.47 | 64.63 | 2,613,489 | -0.21(-0.32%) |
Mar 01, 2017 | 64.94 | 65.20 | 64.58 | 64.84 | 2,429,292 | +0.54(+0.84%) |
Feb 28, 2017 | 64.81 | 65.05 | 64.24 | 64.30 | 2,453,430 | -0.89(-1.36%) |
Feb 27, 2017 | 64.91 | 65.29 | 64.72 | 65.19 | 1,772,357 | +0.28(+0.43%) |
Feb 24, 2017 | 64.44 | 64.92 | 63.94 | 64.91 | 1,684,984 | +0.32(+0.50%) |
Feb 23, 2017 | 64.25 | 64.68 | 63.95 | 64.59 | 2,271,929 | +0.51(+0.80%) |
Feb 22, 2017 | 64.16 | 64.46 | 63.91 | 64.07 | 1,955,454 | -0.21(-0.32%) |
Feb 21, 2017 | 63.61 | 64.41 | 63.44 | 64.28 | 2,746,325 | +0.50(+0.78%) |
Feb 17, 2017 | 63.78 | 63.78 | 63.78 | 0 | +0.37(+0.59%) | |
Feb 16, 2017 | 63.42 | 63.60 | 62.61 | 63.41 | 2,280,308 | -0.14(-0.22%) |
Feb 15, 2017 | 62.41 | 63.61 | 61.65 | 63.55 | 3,457,943 | +1.22(+1.95%) |
Feb 14, 2017 | 61.31 | 62.46 | 61.15 | 62.33 | 2,249,139 | +0.64(+1.04%) |
Feb 13, 2017 | 61.49 | 61.96 | 61.05 | 61.69 | 1,927,841 | +0.53(+0.87%) |
Feb 10, 2017 | 61.24 | 61.43 | 60.67 | 61.16 | 2,136,337 | -0.04(-0.06%) |
Feb 09, 2017 | 61.49 | 61.56 | 60.88 | 61.20 | 2,598,729 | -0.28(-0.46%) |
Feb 08, 2017 | 61.16 | 61.52 | 60.59 | 61.49 | 3,119,247 | +0.04(+0.06%) |
Feb 07, 2017 | 59.66 | 62.95 | 59.26 | 61.45 | 8,087,052 | +1.41(+2.36%) |
Feb 06, 2017 | 59.15 | 60.11 | 59.15 | 60.03 | 3,735,197 | +0.87(+1.47%) |
Feb 03, 2017 | 59.02 | 59.34 | 58.80 | 59.17 | 2,000,755 | +0.34(+0.58%) |
Feb 02, 2017 | 59.20 | 59.43 | 58.31 | 58.83 | 3,072,781 | -0.72(-1.21%) |