Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.83 | 55.90 | 55.06 | 55.55 | 3,600,379 | -0.23(-0.42%) |
Apr 27, 2017 | 57.63 | 57.86 | 54.84 | 55.78 | 7,229,656 | -2.81(-4.79%) |
Apr 26, 2017 | 58.56 | 59.01 | 58.44 | 58.59 | 2,726,913 | +0.30(+0.52%) |
Apr 25, 2017 | 58.82 | 57.97 | 58.28 | 2,264,194 | -0.54(-0.92%) | |
Apr 24, 2017 | 59.36 | 60.11 | 58.78 | 58.82 | 2,673,058 | -0.04(-0.06%) |
Apr 21, 2017 | 58.49 | 58.95 | 58.29 | 58.86 | 2,314,658 | +0.62(+1.06%) |
Apr 20, 2017 | 57.83 | 58.57 | 57.83 | 58.24 | 2,226,468 | +0.77(+1.34%) |
Apr 19, 2017 | 57.25 | 57.81 | 57.21 | 57.47 | 1,832,821 | +0.30(+0.53%) |
Apr 18, 2017 | 57.00 | 57.78 | 56.73 | 57.16 | 2,423,269 | +0.14(+0.25%) |
Apr 17, 2017 | 57.30 | 57.39 | 56.58 | 57.02 | 2,588,091 | +0.01(+0.02%) |
Apr 13, 2017 | 57.74 | 58.58 | 56.98 | 57.01 | 3,867,417 | -0.96(-1.66%) |
Apr 12, 2017 | 60.21 | 60.47 | 57.93 | 57.97 | 10,145,208 | -5.26(-8.32%) |
Apr 11, 2017 | 62.96 | 64.08 | 62.30 | 63.23 | 1,884,782 | +0.05(+0.09%) |
Apr 10, 2017 | 62.80 | 64.18 | 62.75 | 63.17 | 3,601,114 | +0.42(+0.67%) |
Apr 07, 2017 | 62.37 | 62.90 | 62.10 | 62.75 | 1,689,308 | +0.37(+0.59%) |
Apr 06, 2017 | 61.43 | 62.72 | 61.26 | 62.38 | 2,733,846 | +1.15(+1.88%) |
Apr 05, 2017 | 62.08 | 62.78 | 61.19 | 61.23 | 2,299,530 | -0.66(-1.07%) |
Apr 04, 2017 | 61.00 | 62.11 | 60.60 | 61.90 | 3,255,615 | +0.73(+1.19%) |
Apr 03, 2017 | 61.84 | 62.13 | 61.09 | 61.17 | 2,359,916 | -0.71(-1.15%) |
Mar 31, 2017 | 61.49 | 62.15 | 61.46 | 61.88 | 1,292,156 | +0.29(+0.47%) |
Mar 30, 2017 | 61.35 | 61.75 | 61.19 | 61.59 | 1,197,223 | +0.16(+0.26%) |
Mar 29, 2017 | 61.03 | 61.65 | 60.80 | 61.43 | 1,775,248 | +0.45(+0.74%) |
Mar 28, 2017 | 61.31 | 61.50 | 60.74 | 60.98 | 2,321,895 | -0.40(-0.66%) |
Mar 27, 2017 | 61.48 | 61.90 | 61.17 | 61.39 | 1,922,062 | -0.54(-0.87%) |
Mar 24, 2017 | 62.18 | 62.58 | 61.82 | 61.93 | 1,676,907 | -0.25(-0.40%) |
Mar 23, 2017 | 62.04 | 62.48 | 61.68 | 62.18 | 1,531,636 | +0.47(+0.76%) |
Mar 22, 2017 | 61.10 | 61.82 | 60.77 | 61.71 | 1,895,841 | +0.55(+0.89%) |
Mar 21, 2017 | 63.68 | 63.85 | 61.08 | 61.16 | 4,365,606 | -2.47(-3.88%) |
Mar 20, 2017 | 63.96 | 64.25 | 63.24 | 63.63 | 2,223,495 | -0.40(-0.63%) |
Mar 17, 2017 | 64.98 | 65.37 | 63.87 | 64.03 | 2,394,679 | -0.48(-0.75%) |
Mar 16, 2017 | 64.82 | 65.61 | 64.45 | 64.52 | 2,030,998 | -0.31(-0.48%) |
Mar 15, 2017 | 64.76 | 65.07 | 64.08 | 64.83 | 1,682,309 | +0.47(+0.72%) |
Mar 14, 2017 | 63.53 | 64.83 | 63.53 | 64.37 | 1,462,552 | +0.04(+0.06%) |
Mar 13, 2017 | 65.06 | 65.28 | 63.00 | 64.33 | 2,597,141 | -0.73(-1.12%) |
Mar 10, 2017 | 64.62 | 65.16 | 64.50 | 65.06 | 1,189,015 | +0.48(+0.75%) |
Mar 09, 2017 | 65.13 | 65.30 | 64.55 | 64.57 | 1,780,861 | -0.66(-1.00%) |
Mar 08, 2017 | 64.20 | 65.57 | 64.06 | 65.23 | 1,614,042 | +1.14(+1.78%) |
Mar 07, 2017 | 64.22 | 64.48 | 63.93 | 64.09 | 1,190,051 | -0.31(-0.49%) |
Mar 06, 2017 | 64.95 | 64.95 | 63.77 | 64.40 | 1,696,728 | -0.55(-0.84%) |
Mar 03, 2017 | 64.96 | 65.07 | 64.28 | 64.95 | 1,674,097 | -0.18(-0.28%) |
Mar 02, 2017 | 64.61 | 65.49 | 64.40 | 65.13 | 2,462,504 | +0.60(+0.93%) |
Mar 01, 2017 | 64.30 | 64.85 | 63.73 | 64.53 | 2,806,057 | +0.91(+1.42%) |
Feb 28, 2017 | 64.02 | 64.37 | 62.91 | 63.62 | 2,372,289 | -0.37(-0.57%) |
Feb 27, 2017 | 63.91 | 64.83 | 63.28 | 63.99 | 3,005,994 | +0.13(+0.21%) |
Feb 24, 2017 | 64.03 | 64.50 | 63.45 | 63.85 | 3,175,833 | +0.15(+0.24%) |
Feb 23, 2017 | 65.05 | 65.37 | 63.62 | 63.70 | 1,824,996 | -0.95(-1.47%) |
Feb 22, 2017 | 65.28 | 65.66 | 64.59 | 64.65 | 1,746,758 | -0.55(-0.85%) |
Feb 21, 2017 | 65.19 | 65.28 | 64.04 | 65.21 | 2,828,984 | +0.66(+1.03%) |
Feb 17, 2017 | 64.55 | 64.55 | 64.55 | 0 | +1.19(+1.88%) | |
Feb 16, 2017 | 65.17 | 65.33 | 63.03 | 63.36 | 3,555,980 | -1.68(-2.58%) |
Feb 15, 2017 | 65.60 | 65.88 | 64.97 | 65.04 | 2,066,446 | -0.60(-0.91%) |
Feb 14, 2017 | 65.40 | 65.90 | 65.38 | 65.64 | 1,000,846 | +0.21(+0.33%) |
Feb 13, 2017 | 66.60 | 66.66 | 65.33 | 65.42 | 1,174,516 | -0.97(-1.47%) |
Feb 10, 2017 | 65.79 | 66.73 | 65.56 | 66.40 | 1,782,115 | +0.63(+0.97%) |
Feb 09, 2017 | 65.28 | 66.31 | 64.89 | 65.76 | 3,785,702 | +0.46(+0.70%) |
Feb 08, 2017 | 65.39 | 65.87 | 64.39 | 65.31 | 3,305,082 | -0.13(-0.21%) |
Feb 07, 2017 | 65.59 | 66.09 | 65.11 | 65.44 | 1,402,736 | -0.09(-0.14%) |
Feb 06, 2017 | 65.43 | 66.11 | 64.87 | 65.53 | 1,631,978 | +0.00(+0.00%) |
Feb 03, 2017 | 65.69 | 65.95 | 64.38 | 65.53 | 2,553,783 | -0.38(-0.58%) |
Feb 02, 2017 | 67.17 | 67.96 | 65.30 | 65.91 | 7,276,228 | +1.20(+1.85%) |