Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.42 | 61.44 | 60.02 | 60.39 | 6,930,521 | +1.15(+1.93%) |
Apr 27, 2017 | 59.22 | 59.31 | 58.40 | 59.25 | 3,954,396 | -0.05(-0.08%) |
Apr 26, 2017 | 59.16 | 59.88 | 58.95 | 59.29 | 3,922,489 | +0.02(+0.04%) |
Apr 25, 2017 | 58.90 | 59.35 | 58.64 | 59.27 | 3,468,358 | +0.43(+0.74%) |
Apr 24, 2017 | 58.54 | 58.90 | 58.25 | 58.84 | 3,271,442 | +0.88(+1.52%) |
Apr 21, 2017 | 57.39 | 58.14 | 57.39 | 57.96 | 3,373,915 | +0.46(+0.79%) |
Apr 20, 2017 | 57.31 | 57.97 | 57.18 | 57.50 | 2,216,250 | +0.32(+0.56%) |
Apr 19, 2017 | 57.64 | 57.80 | 57.03 | 57.18 | 3,308,320 | -0.46(-0.79%) |
Apr 18, 2017 | 58.18 | 58.43 | 57.42 | 57.64 | 3,064,600 | -0.82(-1.40%) |
Apr 17, 2017 | 58.19 | 58.46 | 58.12 | 58.46 | 2,040,357 | +0.26(+0.44%) |
Apr 13, 2017 | 58.65 | 58.97 | 58.04 | 58.20 | 3,433,811 | -0.54(-0.92%) |
Apr 12, 2017 | 59.31 | 59.41 | 58.65 | 58.74 | 2,642,767 | -0.38(-0.64%) |
Apr 11, 2017 | 59.06 | 59.19 | 58.56 | 59.12 | 2,691,266 | -0.13(-0.22%) |
Apr 10, 2017 | 58.84 | 59.70 | 58.83 | 59.25 | 3,298,636 | +0.68(+1.17%) |
Apr 07, 2017 | 58.42 | 58.95 | 58.09 | 58.56 | 3,272,710 | +0.20(+0.35%) |
Apr 06, 2017 | 58.90 | 58.94 | 58.18 | 58.36 | 4,376,891 | -0.52(-0.89%) |
Apr 05, 2017 | 59.77 | 60.33 | 58.85 | 58.88 | 3,776,575 | -0.65(-1.10%) |
Apr 04, 2017 | 59.59 | 59.63 | 58.96 | 59.53 | 1,803,379 | +0.11(+0.18%) |
Apr 03, 2017 | 60.04 | 60.13 | 59.21 | 59.43 | 2,254,112 | -0.71(-1.17%) |
Mar 31, 2017 | 59.58 | 60.29 | 59.52 | 60.13 | 3,615,015 | +0.48(+0.80%) |
Mar 30, 2017 | 59.50 | 59.85 | 59.16 | 59.66 | 4,270,326 | +0.20(+0.34%) |
Mar 29, 2017 | 59.06 | 59.59 | 58.86 | 59.45 | 3,006,219 | +0.30(+0.51%) |
Mar 28, 2017 | 58.76 | 59.29 | 58.51 | 59.15 | 3,146,578 | +0.51(+0.87%) |
Mar 27, 2017 | 58.43 | 59.05 | 58.21 | 58.64 | 2,752,362 | -0.02(-0.03%) |
Mar 24, 2017 | 59.53 | 59.72 | 58.54 | 58.65 | 3,108,601 | -0.92(-1.54%) |
Mar 23, 2017 | 59.64 | 60.11 | 59.53 | 59.57 | 2,913,983 | -0.27(-0.44%) |
Mar 22, 2017 | 59.44 | 59.92 | 59.09 | 59.84 | 3,987,436 | +0.17(+0.29%) |
Mar 21, 2017 | 60.34 | 60.56 | 59.41 | 59.66 | 6,101,111 | -0.61(-1.02%) |
Mar 20, 2017 | 60.64 | 60.72 | 60.04 | 60.28 | 3,010,755 | -0.40(-0.66%) |
Mar 17, 2017 | 60.62 | 60.80 | 60.45 | 60.68 | 3,688,179 | +0.19(+0.31%) |
Mar 16, 2017 | 60.77 | 60.80 | 60.29 | 60.49 | 3,259,984 | -0.35(-0.57%) |
Mar 15, 2017 | 59.92 | 60.94 | 59.92 | 60.84 | 3,177,283 | +1.24(+2.09%) |
Mar 14, 2017 | 59.59 | 59.79 | 59.33 | 59.60 | 3,087,131 | -0.38(-0.63%) |
Mar 13, 2017 | 59.90 | 60.34 | 59.75 | 59.98 | 2,870,223 | +0.11(+0.19%) |
Mar 10, 2017 | 58.59 | 59.95 | 58.14 | 59.86 | 6,637,030 | +1.53(+2.63%) |
Mar 09, 2017 | 58.46 | 58.75 | 57.90 | 58.33 | 3,536,723 | -0.31(-0.53%) |
Mar 08, 2017 | 58.91 | 59.44 | 58.55 | 58.64 | 3,711,619 | -0.17(-0.30%) |
Mar 07, 2017 | 59.67 | 59.82 | 58.75 | 58.81 | 3,528,919 | -0.94(-1.58%) |
Mar 06, 2017 | 59.33 | 59.89 | 59.22 | 59.76 | 2,434,704 | +0.29(+0.48%) |
Mar 03, 2017 | 59.59 | 59.99 | 59.35 | 59.47 | 2,289,508 | +0.01(+0.01%) |
Mar 02, 2017 | 60.18 | 60.23 | 59.33 | 59.46 | 3,358,284 | -0.79(-1.31%) |
Mar 01, 2017 | 59.90 | 60.75 | 59.88 | 60.25 | 4,221,510 | +0.90(+1.51%) |
Feb 28, 2017 | 59.80 | 60.07 | 59.29 | 59.35 | 4,271,077 | -0.51(-0.85%) |
Feb 27, 2017 | 59.36 | 60.11 | 59.21 | 59.86 | 3,488,923 | +0.63(+1.06%) |
Feb 24, 2017 | 59.50 | 59.58 | 58.97 | 59.23 | 2,931,851 | -0.44(-0.74%) |
Feb 23, 2017 | 59.97 | 60.23 | 59.48 | 59.67 | 2,456,695 | +0.17(+0.29%) |
Feb 22, 2017 | 59.97 | 59.97 | 59.38 | 59.50 | 2,657,759 | -0.49(-0.82%) |
Feb 21, 2017 | 60.03 | 60.26 | 59.79 | 59.99 | 3,732,857 | +0.28(+0.47%) |
Feb 17, 2017 | 59.71 | 59.71 | 59.71 | 0 | +0.12(+0.20%) | |
Feb 16, 2017 | 60.42 | 60.49 | 59.51 | 59.59 | 3,873,109 | -0.72(-1.20%) |
Feb 15, 2017 | 60.05 | 60.54 | 59.99 | 60.31 | 3,011,093 | +0.08(+0.13%) |
Feb 14, 2017 | 60.23 | 60.33 | 59.61 | 60.23 | 3,378,897 | +0.06(+0.10%) |
Feb 13, 2017 | 60.14 | 60.34 | 59.93 | 60.17 | 2,804,421 | +0.03(+0.05%) |
Feb 10, 2017 | 59.81 | 60.23 | 59.78 | 60.14 | 2,696,440 | +0.46(+0.77%) |
Feb 09, 2017 | 59.39 | 59.97 | 59.48 | 59.68 | 3,448,549 | +0.29(+0.49%) |
Feb 08, 2017 | 58.93 | 59.51 | 58.60 | 59.39 | 4,040,234 | +0.23(+0.39%) |
Feb 07, 2017 | 59.57 | 59.60 | 58.60 | 59.16 | 4,322,545 | -0.44(-0.75%) |
Feb 06, 2017 | 60.25 | 60.39 | 59.50 | 59.60 | 4,005,574 | -0.61(-1.01%) |
Feb 03, 2017 | 60.63 | 61.15 | 59.36 | 60.21 | 4,876,417 | -0.83(-1.36%) |
Feb 02, 2017 | 60.95 | 61.20 | 60.42 | 61.04 | 4,498,013 | +0.23(+0.37%) |