Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.00 | 61.06 | 60.94 | 60.97 | 10,901,169 | -0.02(-0.03%) |
Apr 27, 2017 | 60.95 | 61.00 | 60.90 | 60.99 | 9,969,052 | +0.04(+0.07%) |
Apr 26, 2017 | 60.95 | 61.05 | 60.94 | 60.95 | 10,505,372 | -0.06(-0.09%) |
Apr 25, 2017 | 60.94 | 61.03 | 60.91 | 61.01 | 18,055,960 | +0.11(+0.18%) |
Apr 24, 2017 | 60.86 | 60.90 | 60.81 | 60.90 | 12,869,349 | +0.28(+0.47%) |
Apr 21, 2017 | 60.64 | 60.69 | 60.54 | 60.61 | 16,371,971 | -0.05(-0.08%) |
Apr 20, 2017 | 60.53 | 60.68 | 60.50 | 60.66 | 11,223,684 | +0.20(+0.33%) |
Apr 19, 2017 | 60.55 | 60.68 | 60.43 | 60.46 | 12,491,406 | -0.06(-0.09%) |
Apr 18, 2017 | 60.52 | 60.59 | 60.36 | 60.52 | 13,097,845 | -0.01(-0.02%) |
Apr 17, 2017 | 60.43 | 60.54 | 60.36 | 60.53 | 10,346,061 | +0.18(+0.30%) |
Apr 13, 2017 | 60.45 | 60.53 | 60.31 | 60.35 | 15,097,896 | -0.12(-0.21%) |
Apr 12, 2017 | 60.47 | 60.61 | 60.42 | 60.47 | 12,607,889 | +0.04(+0.07%) |
Apr 11, 2017 | 60.59 | 60.59 | 60.36 | 60.43 | 11,570,326 | -0.12(-0.19%) |
Apr 10, 2017 | 60.56 | 60.63 | 60.51 | 60.55 | 11,557,403 | +0.08(+0.14%) |
Apr 07, 2017 | 60.58 | 60.63 | 60.47 | 60.47 | 7,887,831 | -0.03(-0.05%) |
Apr 06, 2017 | 60.47 | 60.56 | 60.40 | 60.50 | 10,455,562 | +0.08(+0.13%) |
Apr 05, 2017 | 60.56 | 60.69 | 60.38 | 60.42 | 16,045,404 | -0.05(-0.08%) |
Apr 04, 2017 | 60.45 | 60.54 | 60.40 | 60.47 | 12,246,744 | +0.02(+0.03%) |
Apr 03, 2017 | 60.52 | 60.52 | 60.36 | 60.45 | 29,864,914 | -0.03(-0.05%) |
Mar 31, 2017 | 60.45 | 60.56 | 60.41 | 60.48 | 17,095,108 | -0.02(-0.03%) |
Mar 30, 2017 | 60.36 | 60.51 | 60.27 | 60.50 | 23,756,346 | +0.28(+0.47%) |
Mar 29, 2017 | 60.14 | 60.32 | 60.09 | 60.22 | 17,803,238 | +0.12(+0.21%) |
Mar 28, 2017 | 59.74 | 60.11 | 59.74 | 60.09 | 24,487,446 | +0.33(+0.55%) |
Mar 27, 2017 | 59.61 | 59.79 | 59.53 | 59.76 | 11,304,411 | -0.06(-0.10%) |
Mar 24, 2017 | 59.67 | 59.85 | 59.67 | 59.83 | 12,947,624 | +0.21(+0.35%) |
Mar 23, 2017 | 59.55 | 59.77 | 59.50 | 59.62 | 15,412,149 | +0.02(+0.03%) |
Mar 22, 2017 | 59.42 | 59.65 | 59.27 | 59.60 | 20,398,764 | +0.14(+0.24%) |
Mar 21, 2017 | 60.00 | 60.06 | 59.45 | 59.45 | 24,554,940 | -0.49(-0.82%) |
Mar 20, 2017 | 59.99 | 59.99 | 59.88 | 59.94 | 17,736,844 | -0.05(-0.09%) |
Mar 17, 2017 | 60.11 | 60.11 | 59.97 | 60.00 | 14,491,485 | +0.02(+0.03%) |
Mar 16, 2017 | 60.29 | 60.31 | 59.96 | 59.98 | 22,943,080 | -0.17(-0.29%) |
Mar 15, 2017 | 59.53 | 60.15 | 59.47 | 60.15 | 28,526,516 | +0.82(+1.38%) |
Mar 14, 2017 | 59.34 | 59.40 | 59.25 | 59.33 | 18,590,210 | -0.18(-0.30%) |
Mar 13, 2017 | 59.52 | 59.58 | 59.34 | 59.51 | 19,611,724 | +0.05(+0.08%) |
Mar 10, 2017 | 59.86 | 59.86 | 59.31 | 59.46 | 29,962,450 | -0.02(-0.03%) |
Mar 09, 2017 | 59.52 | 59.75 | 59.39 | 59.48 | 30,280,514 | -0.16(-0.27%) |
Mar 08, 2017 | 59.89 | 59.99 | 59.63 | 59.64 | 32,559,936 | -0.40(-0.67%) |
Mar 07, 2017 | 60.31 | 60.36 | 60.02 | 60.04 | 24,707,268 | -0.39(-0.65%) |
Mar 06, 2017 | 60.53 | 60.53 | 60.42 | 60.43 | 24,667,530 | -0.19(-0.32%) |
Mar 03, 2017 | 60.65 | 60.69 | 60.50 | 60.62 | 21,856,944 | +0.03(+0.05%) |
Mar 02, 2017 | 60.80 | 60.80 | 60.60 | 60.60 | 13,342,656 | -0.19(-0.32%) |
Mar 01, 2017 | 60.76 | 60.84 | 60.76 | 60.79 | 15,402,378 | +0.22(+0.37%) |
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.57 | 8,545,832 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,312 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,638 | +0.05(+0.08%) |
Feb 23, 2017 | 60.57 | 60.57 | 60.42 | 60.49 | 11,880,871 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.44 | 15,982,021 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,215,588 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 12,999,808 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.20 | 15,426,973 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.18 | 12,806,238 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.18 | 60.09 | 60.13 | 10,899,808 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.96 | 60.05 | 7,976,485 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,630,704 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,248 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,282,985 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.05 | 59.92 | 59.97 | 10,211,297 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,330 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.94 | 59.78 | 59.91 | 15,869,109 | +0.03(+0.06%) |