Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.62 | 61.64 | 60.84 | 61.34 | 6,560,967 | -0.06(-0.10%) |
Apr 27, 2017 | 61.22 | 62.05 | 61.18 | 61.40 | 6,468,532 | +0.12(+0.20%) |
Apr 26, 2017 | 62.10 | 62.65 | 61.00 | 61.28 | 14,621,091 | +1.27(+2.12%) |
Apr 25, 2017 | 58.72 | 61.17 | 57.80 | 60.01 | 36,850,384 | -7.24(-10.77%) |
Apr 24, 2017 | 67.27 | 67.51 | 66.97 | 67.25 | 8,581,912 | +0.79(+1.19%) |
Apr 21, 2017 | 67.02 | 67.15 | 65.98 | 66.46 | 2,843,351 | -0.59(-0.88%) |
Apr 20, 2017 | 66.45 | 67.35 | 66.10 | 67.05 | 2,789,192 | +0.69(+1.04%) |
Apr 19, 2017 | 66.42 | 66.51 | 65.97 | 66.36 | 2,363,613 | +0.27(+0.41%) |
Apr 18, 2017 | 66.30 | 66.48 | 65.62 | 66.09 | 3,622,204 | -0.58(-0.87%) |
Apr 17, 2017 | 66.76 | 66.96 | 66.46 | 66.67 | 3,294,313 | +0.20(+0.30%) |
Apr 13, 2017 | 66.68 | 66.87 | 66.45 | 66.47 | 2,329,041 | -0.07(-0.11%) |
Apr 12, 2017 | 66.26 | 66.69 | 66.25 | 66.54 | 3,168,777 | -0.23(-0.34%) |
Apr 11, 2017 | 66.95 | 67.07 | 66.50 | 66.77 | 2,427,266 | -0.13(-0.19%) |
Apr 10, 2017 | 66.57 | 67.28 | 66.32 | 66.90 | 3,953,647 | +0.39(+0.59%) |
Apr 07, 2017 | 66.04 | 66.80 | 65.88 | 66.51 | 3,881,050 | +0.72(+1.09%) |
Apr 06, 2017 | 65.74 | 66.08 | 65.25 | 65.79 | 4,972,847 | -0.28(-0.42%) |
Apr 05, 2017 | 65.91 | 66.71 | 65.70 | 66.07 | 4,246,839 | +0.18(+0.27%) |
Apr 04, 2017 | 65.68 | 66.31 | 65.51 | 65.89 | 3,800,296 | +0.03(+0.05%) |
Apr 03, 2017 | 66.06 | 66.12 | 65.56 | 65.86 | 3,560,570 | -0.05(-0.08%) |
Mar 31, 2017 | 66.20 | 66.20 | 65.48 | 65.91 | 6,980,049 | -0.65(-0.98%) |
Mar 30, 2017 | 64.97 | 66.60 | 64.82 | 66.56 | 6,149,206 | +1.52(+2.34%) |
Mar 29, 2017 | 64.64 | 64.65 | 64.36 | 65.04 | 4,019,176 | +0.20(+0.31%) |
Mar 28, 2017 | 64.27 | 64.99 | 64.25 | 64.84 | 3,382,522 | +0.24(+0.37%) |
Mar 27, 2017 | 64.01 | 64.79 | 63.89 | 64.60 | 3,757,553 | +0.49(+0.76%) |
Mar 24, 2017 | 64.00 | 64.35 | 63.75 | 64.11 | 3,106,266 | +0.09(+0.14%) |
Mar 23, 2017 | 63.91 | 64.84 | 63.78 | 64.02 | 5,489,255 | +0.03(+0.05%) |
Mar 22, 2017 | 64.00 | 64.21 | 63.46 | 63.99 | 4,039,506 | +0.15(+0.23%) |
Mar 21, 2017 | 64.69 | 64.80 | 63.22 | 63.84 | 5,139,578 | -0.53(-0.82%) |
Mar 20, 2017 | 65.08 | 65.09 | 63.84 | 64.37 | 5,556,264 | -0.72(-1.11%) |
Mar 17, 2017 | 65.19 | 65.36 | 64.65 | 65.09 | 7,076,930 | +0.26(+0.40%) |
Mar 16, 2017 | 65.96 | 65.97 | 64.45 | 64.83 | 7,275,674 | -1.23(-1.86%) |
Mar 15, 2017 | 65.80 | 66.67 | 65.26 | 66.06 | 6,937,942 | -0.78(-1.17%) |
Mar 14, 2017 | 67.25 | 67.55 | 66.44 | 66.84 | 2,995,746 | -0.63(-0.93%) |
Mar 13, 2017 | 67.76 | 68.00 | 66.86 | 67.47 | 4,093,201 | -0.17(-0.25%) |
Mar 10, 2017 | 67.44 | 67.84 | 66.93 | 67.64 | 3,760,374 | +0.78(+1.17%) |
Mar 09, 2017 | 67.79 | 67.91 | 66.26 | 66.86 | 6,623,458 | -0.76(-1.12%) |
Mar 08, 2017 | 67.44 | 68.45 | 67.44 | 67.62 | 6,486,986 | +0.23(+0.34%) |
Mar 07, 2017 | 68.89 | 69.08 | 67.24 | 67.39 | 8,650,840 | -2.66(-3.80%) |
Mar 06, 2017 | 71.27 | 71.39 | 70.04 | 70.05 | 4,618,196 | -1.53(-2.14%) |
Mar 03, 2017 | 72.09 | 72.11 | 70.88 | 71.58 | 2,850,724 | -0.38(-0.53%) |
Mar 02, 2017 | 71.51 | 72.09 | 71.23 | 71.96 | 4,222,828 | +0.25(+0.35%) |
Mar 01, 2017 | 71.16 | 72.10 | 71.03 | 71.71 | 3,997,609 | +1.06(+1.50%) |
Feb 28, 2017 | 71.77 | 71.78 | 70.44 | 70.65 | 3,974,691 | -1.10(-1.53%) |
Feb 27, 2017 | 71.38 | 71.85 | 71.11 | 71.75 | 2,534,369 | +0.20(+0.28%) |
Feb 24, 2017 | 70.97 | 71.76 | 70.56 | 71.55 | 2,830,594 | +0.62(+0.87%) |
Feb 23, 2017 | 70.81 | 71.12 | 70.51 | 70.93 | 2,319,734 | +0.20(+0.28%) |
Feb 22, 2017 | 71.15 | 71.25 | 70.49 | 70.73 | 2,611,136 | -0.64(-0.90%) |
Feb 21, 2017 | 69.95 | 71.37 | 69.86 | 71.37 | 4,550,083 | +1.40(+2.00%) |
Feb 17, 2017 | 69.97 | 69.97 | 69.97 | 0 | +0.74(+1.07%) | |
Feb 16, 2017 | 69.66 | 69.78 | 68.48 | 69.23 | 3,143,068 | -0.23(-0.33%) |
Feb 15, 2017 | 69.10 | 70.94 | 68.53 | 69.46 | 6,934,323 | -0.17(-0.24%) |
Feb 14, 2017 | 69.03 | 69.79 | 68.57 | 69.63 | 3,690,975 | +0.33(+0.48%) |
Feb 13, 2017 | 68.55 | 69.43 | 68.53 | 69.30 | 3,657,352 | +0.89(+1.30%) |
Feb 10, 2017 | 67.52 | 68.50 | 67.02 | 68.41 | 3,435,702 | +0.93(+1.38%) |
Feb 09, 2017 | 67.47 | 67.96 | 67.15 | 67.48 | 3,737,024 | -0.14(-0.21%) |
Feb 08, 2017 | 67.65 | 68.09 | 67.41 | 67.62 | 2,384,225 | -0.12(-0.18%) |
Feb 07, 2017 | 67.42 | 67.76 | 66.77 | 67.74 | 2,968,210 | +0.34(+0.50%) |
Feb 06, 2017 | 67.06 | 67.79 | 66.53 | 67.40 | 3,820,752 | +0.31(+0.46%) |
Feb 03, 2017 | 66.98 | 67.44 | 66.71 | 67.09 | 4,674,760 | +0.40(+0.60%) |
Feb 02, 2017 | 68.73 | 68.83 | 65.82 | 66.69 | 8,891,702 | -2.42(-3.50%) |