Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.40 | 61.74 | 60.07 | 60.45 | 3,130,894 | -3.96(-6.15%) |
Apr 27, 2017 | 63.83 | 64.80 | 63.64 | 64.40 | 1,605,972 | +1.16(+1.84%) |
Apr 26, 2017 | 62.66 | 63.58 | 62.63 | 63.24 | 1,106,909 | +0.88(+1.41%) |
Apr 25, 2017 | 62.48 | 62.84 | 62.17 | 62.36 | 1,231,043 | +0.68(+1.11%) |
Apr 24, 2017 | 61.98 | 62.28 | 61.29 | 61.68 | 982,919 | +1.72(+2.87%) |
Apr 21, 2017 | 60.59 | 60.62 | 59.86 | 59.96 | 710,933 | -0.09(-0.15%) |
Apr 20, 2017 | 59.87 | 60.30 | 59.81 | 60.05 | 757,197 | +0.97(+1.63%) |
Apr 19, 2017 | 59.29 | 59.67 | 58.92 | 59.08 | 1,167,442 | +0.34(+0.58%) |
Apr 18, 2017 | 58.29 | 58.90 | 58.20 | 58.75 | 625,800 | -0.16(-0.28%) |
Apr 17, 2017 | 58.12 | 58.95 | 57.99 | 58.91 | 445,969 | +0.83(+1.42%) |
Apr 13, 2017 | 58.44 | 58.59 | 57.97 | 58.08 | 506,149 | -0.54(-0.92%) |
Apr 12, 2017 | 59.26 | 59.29 | 58.56 | 58.62 | 639,654 | -0.49(-0.83%) |
Apr 11, 2017 | 59.04 | 59.15 | 58.41 | 59.11 | 745,300 | +0.00(+0.00%) |
Apr 10, 2017 | 58.55 | 59.19 | 58.50 | 59.11 | 1,040,601 | +0.95(+1.63%) |
Apr 07, 2017 | 58.40 | 58.71 | 58.10 | 58.16 | 741,683 | -0.05(-0.08%) |
Apr 06, 2017 | 58.81 | 58.99 | 58.17 | 58.21 | 922,404 | -0.24(-0.40%) |
Apr 05, 2017 | 59.15 | 59.77 | 58.37 | 58.44 | 1,482,652 | -0.37(-0.63%) |
Apr 04, 2017 | 59.35 | 59.51 | 58.59 | 58.81 | 1,514,514 | -1.94(-3.19%) |
Apr 03, 2017 | 61.85 | 61.88 | 60.05 | 60.75 | 1,269,298 | -0.95(-1.54%) |
Mar 31, 2017 | 61.54 | 62.15 | 61.37 | 61.70 | 1,116,178 | +0.54(+0.89%) |
Mar 30, 2017 | 60.86 | 61.26 | 60.26 | 61.15 | 1,353,558 | +0.30(+0.49%) |
Mar 29, 2017 | 61.24 | 61.53 | 60.75 | 60.86 | 1,319,114 | -0.63(-1.02%) |
Mar 28, 2017 | 61.19 | 61.77 | 61.00 | 61.48 | 1,058,051 | -0.04(-0.07%) |
Mar 27, 2017 | 60.82 | 61.64 | 60.63 | 61.53 | 542,592 | +0.18(+0.30%) |
Mar 24, 2017 | 61.54 | 61.68 | 61.01 | 61.35 | 527,121 | +0.61(+1.00%) |
Mar 23, 2017 | 61.00 | 61.21 | 60.67 | 60.74 | 614,119 | -0.74(-1.21%) |
Mar 22, 2017 | 61.23 | 61.55 | 60.85 | 61.48 | 760,394 | +0.49(+0.81%) |
Mar 21, 2017 | 62.97 | 62.97 | 60.94 | 60.98 | 670,028 | -1.59(-2.54%) |
Mar 20, 2017 | 62.20 | 62.88 | 62.14 | 62.57 | 559,513 | +0.33(+0.53%) |
Mar 17, 2017 | 63.58 | 63.58 | 62.20 | 62.24 | 1,110,832 | -1.04(-1.64%) |
Mar 16, 2017 | 63.40 | 63.71 | 63.05 | 63.28 | 608,568 | +0.06(+0.10%) |
Mar 15, 2017 | 62.18 | 63.53 | 62.08 | 63.22 | 761,135 | +0.11(+0.18%) |
Mar 14, 2017 | 63.05 | 63.34 | 62.69 | 63.10 | 892,195 | -0.05(-0.08%) |
Mar 13, 2017 | 64.38 | 65.01 | 63.03 | 63.15 | 2,486,215 | +0.43(+0.68%) |
Mar 10, 2017 | 62.52 | 62.87 | 62.39 | 62.72 | 462,542 | +0.84(+1.36%) |
Mar 09, 2017 | 61.58 | 61.99 | 61.39 | 61.88 | 625,690 | +0.34(+0.56%) |
Mar 08, 2017 | 61.24 | 61.85 | 61.10 | 61.54 | 786,375 | -0.02(-0.04%) |
Mar 07, 2017 | 61.92 | 62.02 | 61.51 | 61.56 | 884,318 | -0.44(-0.71%) |
Mar 06, 2017 | 62.42 | 62.43 | 61.65 | 62.00 | 676,779 | -0.89(-1.41%) |
Mar 03, 2017 | 62.75 | 62.97 | 62.31 | 62.89 | 751,437 | +0.09(+0.14%) |
Mar 02, 2017 | 62.66 | 63.04 | 62.58 | 62.80 | 732,040 | -0.64(-1.01%) |
Mar 01, 2017 | 63.62 | 64.13 | 63.42 | 63.44 | 649,154 | +0.27(+0.43%) |
Feb 28, 2017 | 63.12 | 63.63 | 63.08 | 63.17 | 748,119 | -0.19(-0.30%) |
Feb 27, 2017 | 62.51 | 63.41 | 62.46 | 63.36 | 1,022,085 | +0.25(+0.39%) |
Feb 24, 2017 | 62.67 | 63.35 | 62.59 | 63.11 | 564,748 | -0.42(-0.66%) |
Feb 23, 2017 | 63.57 | 63.96 | 63.37 | 63.54 | 528,780 | -0.17(-0.27%) |
Feb 22, 2017 | 63.05 | 63.80 | 62.97 | 63.71 | 686,817 | -0.01(-0.02%) |
Feb 21, 2017 | 63.37 | 63.93 | 63.22 | 63.72 | 1,053,929 | -0.15(-0.24%) |
Feb 17, 2017 | 63.87 | 63.87 | 63.87 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 65.03 | 65.07 | 64.47 | 64.75 | 700,532 | -0.17(-0.26%) |
Feb 15, 2017 | 64.42 | 65.11 | 64.42 | 64.92 | 891,106 | +0.25(+0.39%) |
Feb 14, 2017 | 64.66 | 64.86 | 64.15 | 64.67 | 1,181,388 | -0.12(-0.19%) |
Feb 13, 2017 | 63.83 | 64.81 | 63.83 | 64.79 | 1,371,310 | +1.42(+2.24%) |
Feb 10, 2017 | 62.77 | 63.45 | 62.60 | 63.37 | 824,735 | +0.36(+0.57%) |
Feb 09, 2017 | 62.37 | 63.35 | 62.48 | 63.01 | 1,118,474 | +0.65(+1.04%) |
Feb 08, 2017 | 62.17 | 62.43 | 61.91 | 62.37 | 672,013 | +0.43(+0.69%) |
Feb 07, 2017 | 62.50 | 62.50 | 61.88 | 61.94 | 1,191,128 | -0.24(-0.39%) |
Feb 06, 2017 | 61.97 | 62.33 | 61.42 | 62.18 | 1,580,624 | +0.16(+0.26%) |
Feb 03, 2017 | 64.12 | 64.18 | 61.22 | 62.02 | 3,370,163 | -2.06(-3.22%) |
Feb 02, 2017 | 64.61 | 64.81 | 63.00 | 64.08 | 3,974,112 | -5.75(-8.24%) |