Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.05 | 60.05 | 58.30 | 58.50 | 3,722,194 | -1.58(-2.63%) |
Apr 27, 2017 | 59.93 | 60.72 | 59.59 | 60.08 | 2,006,251 | +0.12(+0.20%) |
Apr 26, 2017 | 58.91 | 60.48 | 58.71 | 59.96 | 4,056,398 | +1.22(+2.08%) |
Apr 25, 2017 | 59.98 | 60.61 | 58.61 | 58.74 | 3,043,090 | -0.95(-1.59%) |
Apr 24, 2017 | 59.69 | 59.89 | 58.84 | 59.69 | 2,571,244 | +1.38(+2.37%) |
Apr 21, 2017 | 58.71 | 59.13 | 57.70 | 58.31 | 2,821,382 | -0.49(-0.83%) |
Apr 20, 2017 | 57.51 | 58.90 | 57.51 | 58.80 | 3,301,794 | +1.63(+2.85%) |
Apr 19, 2017 | 56.00 | 57.85 | 56.00 | 57.17 | 3,641,927 | +1.56(+2.81%) |
Apr 18, 2017 | 55.75 | 55.94 | 55.05 | 55.61 | 2,083,282 | -0.52(-0.93%) |
Apr 17, 2017 | 55.58 | 56.19 | 55.11 | 56.13 | 1,687,487 | +0.76(+1.37%) |
Apr 13, 2017 | 56.15 | 56.50 | 55.37 | 55.37 | 1,926,168 | -0.87(-1.55%) |
Apr 12, 2017 | 57.17 | 57.24 | 56.10 | 56.24 | 1,620,257 | -1.00(-1.75%) |
Apr 11, 2017 | 57.10 | 57.61 | 56.35 | 57.24 | 2,400,703 | +0.13(+0.23%) |
Apr 10, 2017 | 56.51 | 57.89 | 56.49 | 57.11 | 3,355,816 | +0.61(+1.08%) |
Apr 07, 2017 | 57.80 | 58.17 | 55.71 | 56.50 | 7,366,324 | -1.50(-2.59%) |
Apr 06, 2017 | 55.08 | 58.20 | 54.29 | 58.00 | 11,001,239 | +1.34(+2.36%) |
Apr 05, 2017 | 57.00 | 58.05 | 56.50 | 56.66 | 7,992,964 | +0.84(+1.50%) |
Apr 04, 2017 | 56.37 | 57.00 | 55.60 | 55.82 | 5,023,417 | -0.85(-1.50%) |
Apr 03, 2017 | 58.20 | 58.50 | 56.01 | 56.67 | 5,489,857 | -2.55(-4.31%) |
Mar 31, 2017 | 59.80 | 59.96 | 58.13 | 59.22 | 3,993,208 | -0.84(-1.40%) |
Mar 30, 2017 | 59.92 | 60.73 | 59.92 | 60.06 | 1,355,031 | +0.01(+0.02%) |
Mar 29, 2017 | 59.94 | 60.37 | 59.47 | 60.05 | 1,489,706 | +0.29(+0.49%) |
Mar 28, 2017 | 58.88 | 59.92 | 58.64 | 59.76 | 2,984,319 | +0.89(+1.51%) |
Mar 27, 2017 | 58.91 | 59.17 | 57.83 | 58.87 | 2,728,579 | -0.73(-1.22%) |
Mar 24, 2017 | 60.21 | 60.66 | 59.18 | 59.60 | 1,410,307 | -0.44(-0.73%) |
Mar 23, 2017 | 59.94 | 60.59 | 58.99 | 60.04 | 1,862,775 | -0.03(-0.05%) |
Mar 22, 2017 | 59.43 | 61.01 | 58.92 | 60.07 | 2,668,898 | +0.60(+1.01%) |
Mar 21, 2017 | 61.34 | 61.50 | 58.81 | 59.47 | 3,509,359 | -1.70(-2.78%) |
Mar 20, 2017 | 61.59 | 62.01 | 60.93 | 61.17 | 2,541,552 | -0.52(-0.84%) |
Mar 17, 2017 | 63.99 | 63.99 | 61.23 | 61.69 | 4,293,336 | -1.85(-2.91%) |
Mar 16, 2017 | 63.57 | 63.96 | 62.65 | 63.54 | 1,756,135 | +0.03(+0.05%) |
Mar 15, 2017 | 62.98 | 63.80 | 62.03 | 63.51 | 2,689,321 | +0.53(+0.84%) |
Mar 14, 2017 | 63.18 | 63.39 | 62.18 | 62.98 | 2,547,892 | -0.41(-0.65%) |
Mar 13, 2017 | 64.16 | 64.37 | 63.27 | 63.39 | 1,667,718 | -0.81(-1.26%) |
Mar 10, 2017 | 64.15 | 64.82 | 63.85 | 64.20 | 1,139,221 | +0.43(+0.67%) |
Mar 09, 2017 | 64.28 | 64.98 | 63.61 | 63.77 | 1,266,559 | -0.84(-1.30%) |
Mar 08, 2017 | 64.05 | 65.14 | 63.88 | 64.61 | 1,348,175 | +0.80(+1.25%) |
Mar 07, 2017 | 63.72 | 64.83 | 63.60 | 63.81 | 1,882,047 | -0.09(-0.14%) |
Mar 06, 2017 | 64.30 | 64.54 | 63.77 | 63.90 | 1,760,199 | -0.97(-1.50%) |
Mar 03, 2017 | 65.24 | 65.55 | 64.47 | 64.87 | 1,946,013 | -0.16(-0.25%) |
Mar 02, 2017 | 64.91 | 66.15 | 64.80 | 65.03 | 1,833,065 | -0.15(-0.23%) |
Mar 01, 2017 | 65.51 | 66.44 | 62.64 | 65.18 | 6,525,326 | +0.64(+0.99%) |
Feb 28, 2017 | 65.72 | 65.94 | 64.17 | 64.54 | 3,043,041 | -1.53(-2.32%) |
Feb 27, 2017 | 65.94 | 66.21 | 65.60 | 66.07 | 1,397,743 | +0.24(+0.36%) |
Feb 24, 2017 | 65.86 | 66.24 | 64.89 | 65.83 | 1,961,204 | -0.24(-0.36%) |
Feb 23, 2017 | 67.47 | 67.78 | 65.96 | 66.07 | 1,368,582 | -1.48(-2.19%) |
Feb 22, 2017 | 67.86 | 68.24 | 67.31 | 67.55 | 1,453,399 | -0.70(-1.03%) |
Feb 21, 2017 | 67.58 | 68.57 | 67.19 | 68.25 | 1,658,161 | +1.23(+1.84%) |
Feb 17, 2017 | 67.02 | 67.02 | 67.02 | 0 | -1.26(-1.85%) | |
Feb 16, 2017 | 68.50 | 69.11 | 68.20 | 68.28 | 1,606,836 | -0.32(-0.47%) |
Feb 15, 2017 | 67.91 | 68.86 | 67.79 | 68.60 | 1,793,110 | +0.38(+0.56%) |
Feb 14, 2017 | 67.50 | 68.31 | 67.30 | 68.22 | 1,308,614 | +0.72(+1.07%) |
Feb 13, 2017 | 67.79 | 67.95 | 67.03 | 67.50 | 1,437,186 | -0.04(-0.06%) |
Feb 10, 2017 | 67.72 | 67.91 | 66.75 | 67.54 | 1,531,024 | +0.10(+0.15%) |
Feb 09, 2017 | 66.84 | 67.68 | 66.11 | 67.44 | 1,432,574 | +0.68(+1.02%) |
Feb 08, 2017 | 65.53 | 66.94 | 65.50 | 66.76 | 2,276,220 | +0.93(+1.41%) |
Feb 07, 2017 | 65.16 | 65.85 | 65.02 | 65.83 | 1,669,370 | +0.72(+1.11%) |
Feb 06, 2017 | 65.37 | 65.59 | 64.67 | 65.11 | 1,340,321 | -0.58(-0.88%) |
Feb 03, 2017 | 65.03 | 66.11 | 65.03 | 65.69 | 1,428,378 | +0.69(+1.06%) |
Feb 02, 2017 | 65.37 | 65.77 | 64.63 | 65.00 | 1,689,935 | -0.19(-0.29%) |