Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.52 | 61.66 | 61.20 | 61.43 | 3,730,048 | -0.23(-0.38%) |
Apr 27, 2017 | 61.35 | 62.06 | 61.23 | 61.66 | 1,929,774 | +0.34(+0.56%) |
Apr 26, 2017 | 61.46 | 61.76 | 61.28 | 61.32 | 1,418,350 | -0.20(-0.33%) |
Apr 25, 2017 | 61.21 | 61.59 | 61.11 | 61.52 | 1,479,016 | +0.00(+0.00%) |
Apr 24, 2017 | 61.32 | 61.60 | 60.88 | 61.52 | 2,251,520 | +0.24(+0.39%) |
Apr 21, 2017 | 60.63 | 61.42 | 60.61 | 61.28 | 2,758,338 | +0.63(+1.03%) |
Apr 20, 2017 | 61.04 | 60.86 | 60.28 | 60.66 | 2,370,160 | -0.39(-0.63%) |
Apr 19, 2017 | 61.13 | 61.27 | 60.88 | 61.04 | 2,194,970 | -0.24(-0.39%) |
Apr 18, 2017 | 61.13 | 61.44 | 60.95 | 61.28 | 1,999,479 | +0.17(+0.28%) |
Apr 17, 2017 | 60.91 | 61.11 | 60.80 | 61.11 | 1,687,126 | +0.26(+0.43%) |
Apr 13, 2017 | 60.81 | 61.07 | 60.40 | 60.85 | 2,037,505 | -0.04(-0.06%) |
Apr 12, 2017 | 60.15 | 60.90 | 60.01 | 60.89 | 2,704,531 | +0.53(+0.87%) |
Apr 11, 2017 | 60.34 | 60.51 | 59.90 | 60.36 | 2,236,591 | -0.09(-0.14%) |
Apr 10, 2017 | 60.34 | 60.56 | 60.08 | 60.45 | 1,204,000 | +0.15(+0.24%) |
Apr 07, 2017 | 60.97 | 61.03 | 60.28 | 60.30 | 2,566,209 | -0.40(-0.65%) |
Apr 06, 2017 | 60.73 | 60.83 | 60.42 | 60.70 | 1,304,962 | -0.16(-0.25%) |
Apr 05, 2017 | 60.33 | 60.91 | 60.12 | 60.85 | 1,666,339 | +0.44(+0.73%) |
Apr 04, 2017 | 60.21 | 60.66 | 60.05 | 60.41 | 1,458,521 | +0.10(+0.17%) |
Apr 03, 2017 | 60.25 | 60.31 | 59.77 | 60.31 | 2,828,956 | +0.13(+0.22%) |
Mar 31, 2017 | 60.15 | 60.50 | 59.89 | 60.18 | 1,678,195 | -0.06(-0.10%) |
Mar 30, 2017 | 60.43 | 60.44 | 60.01 | 60.24 | 1,067,372 | -0.34(-0.56%) |
Mar 29, 2017 | 60.65 | 60.81 | 60.25 | 60.58 | 1,627,172 | -0.27(-0.45%) |
Mar 28, 2017 | 60.70 | 60.93 | 60.52 | 60.85 | 1,602,117 | -0.02(-0.03%) |
Mar 27, 2017 | 60.84 | 61.20 | 60.55 | 60.87 | 2,302,023 | +0.11(+0.18%) |
Mar 24, 2017 | 60.35 | 60.95 | 60.25 | 60.76 | 1,458,638 | +0.40(+0.67%) |
Mar 23, 2017 | 60.44 | 60.97 | 60.17 | 60.35 | 1,640,101 | -0.17(-0.28%) |
Mar 22, 2017 | 60.17 | 60.71 | 60.06 | 60.52 | 2,633,092 | +0.60(+1.00%) |
Mar 21, 2017 | 58.97 | 60.11 | 58.93 | 59.93 | 2,068,762 | +0.97(+1.64%) |
Mar 20, 2017 | 59.58 | 59.70 | 58.84 | 58.96 | 1,369,155 | -0.46(-0.77%) |
Mar 17, 2017 | 59.30 | 59.73 | 59.20 | 59.42 | 3,857,546 | +0.28(+0.47%) |
Mar 16, 2017 | 59.93 | 60.15 | 59.04 | 59.14 | 2,442,936 | -1.02(-1.70%) |
Mar 15, 2017 | 59.41 | 60.52 | 59.27 | 60.16 | 1,996,695 | +0.95(+1.60%) |
Mar 14, 2017 | 59.08 | 59.33 | 58.91 | 59.22 | 1,552,658 | +0.11(+0.18%) |
Mar 13, 2017 | 58.87 | 59.11 | 58.73 | 59.11 | 1,824,936 | +0.23(+0.39%) |
Mar 10, 2017 | 58.52 | 58.91 | 58.41 | 58.87 | 1,477,811 | +0.66(+1.13%) |
Mar 09, 2017 | 58.61 | 58.89 | 58.20 | 58.22 | 2,293,156 | -0.29(-0.50%) |
Mar 08, 2017 | 58.94 | 58.96 | 58.44 | 58.51 | 1,551,318 | -0.88(-1.47%) |
Mar 07, 2017 | 59.27 | 59.56 | 59.19 | 59.39 | 1,404,425 | +0.00(+0.00%) |
Mar 06, 2017 | 59.41 | 59.68 | 59.23 | 59.39 | 1,714,452 | -0.02(-0.04%) |
Mar 03, 2017 | 59.90 | 59.90 | 59.04 | 59.41 | 1,970,430 | -0.40(-0.67%) |
Mar 02, 2017 | 58.87 | 60.05 | 58.73 | 59.81 | 2,793,715 | +0.78(+1.33%) |
Mar 01, 2017 | 58.82 | 59.59 | 58.57 | 59.03 | 2,298,243 | -0.67(-1.12%) |
Feb 28, 2017 | 59.11 | 59.85 | 59.09 | 59.70 | 2,229,362 | +0.44(+0.75%) |
Feb 27, 2017 | 59.36 | 59.44 | 59.04 | 59.25 | 1,599,030 | -0.11(-0.18%) |
Feb 24, 2017 | 59.08 | 59.48 | 58.94 | 59.36 | 2,077,361 | +0.54(+0.92%) |
Feb 23, 2017 | 58.34 | 58.88 | 58.17 | 58.82 | 1,855,748 | +0.70(+1.20%) |
Feb 22, 2017 | 57.74 | 58.18 | 57.49 | 58.12 | 3,111,257 | +0.38(+0.66%) |
Feb 21, 2017 | 56.95 | 57.87 | 56.74 | 57.74 | 2,393,319 | +0.79(+1.39%) |
Feb 17, 2017 | 56.95 | 56.95 | 56.95 | 0 | -0.61(-1.06%) | |
Feb 16, 2017 | 57.09 | 57.72 | 56.98 | 57.56 | 3,810,903 | +0.46(+0.80%) |
Feb 15, 2017 | 56.73 | 57.15 | 56.52 | 57.11 | 2,084,490 | +0.01(+0.01%) |
Feb 14, 2017 | 57.45 | 57.57 | 56.87 | 57.10 | 1,618,760 | -0.51(-0.89%) |
Feb 13, 2017 | 57.56 | 57.71 | 57.06 | 57.61 | 2,187,775 | +0.22(+0.39%) |
Feb 10, 2017 | 57.03 | 57.55 | 56.95 | 57.39 | 1,721,668 | +0.28(+0.48%) |
Feb 09, 2017 | 57.68 | 57.92 | 57.01 | 57.11 | 2,347,132 | -0.66(-1.14%) |
Feb 08, 2017 | 57.29 | 57.82 | 57.29 | 57.77 | 1,459,623 | +0.57(+0.99%) |
Feb 07, 2017 | 57.05 | 57.27 | 56.94 | 57.20 | 1,083,634 | +0.16(+0.28%) |
Feb 06, 2017 | 57.23 | 57.38 | 56.85 | 57.04 | 2,290,304 | +0.08(+0.13%) |
Feb 03, 2017 | 57.19 | 57.35 | 56.76 | 56.96 | 2,998,665 | -0.21(-0.36%) |
Feb 02, 2017 | 56.40 | 57.19 | 56.17 | 57.17 | 1,938,373 | +0.88(+1.55%) |