Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.95 | 79.99 | 78.98 | 79.74 | 1,016,320 | -0.15(-0.19%) |
Apr 27, 2017 | 80.08 | 81.38 | 78.11 | 79.89 | 1,199,525 | -0.13(-0.16%) |
Apr 26, 2017 | 74.88 | 82.44 | 74.88 | 80.02 | 3,673,658 | +10.88(+15.74%) |
Apr 25, 2017 | 69.52 | 70.34 | 68.64 | 69.14 | 979,950 | -0.12(-0.17%) |
Apr 24, 2017 | 68.68 | 69.28 | 68.00 | 69.26 | 590,231 | +1.65(+2.44%) |
Apr 21, 2017 | 67.31 | 68.39 | 66.90 | 67.61 | 481,348 | +0.17(+0.25%) |
Apr 20, 2017 | 67.32 | 68.30 | 66.98 | 67.44 | 528,590 | +0.20(+0.30%) |
Apr 19, 2017 | 65.96 | 67.85 | 65.91 | 67.24 | 702,866 | +1.39(+2.11%) |
Apr 18, 2017 | 66.16 | 66.28 | 65.50 | 65.85 | 393,393 | -0.33(-0.50%) |
Apr 17, 2017 | 65.61 | 66.20 | 65.19 | 66.18 | 322,915 | +1.05(+1.61%) |
Apr 13, 2017 | 65.20 | 65.82 | 65.00 | 65.13 | 380,269 | -0.24(-0.37%) |
Apr 12, 2017 | 67.24 | 67.25 | 65.18 | 65.37 | 369,744 | -1.88(-2.80%) |
Apr 11, 2017 | 65.93 | 67.30 | 65.50 | 67.25 | 412,890 | +1.14(+1.72%) |
Apr 10, 2017 | 66.49 | 67.09 | 65.75 | 66.11 | 293,102 | -0.34(-0.51%) |
Apr 07, 2017 | 66.15 | 66.90 | 66.02 | 66.45 | 471,666 | -0.03(-0.05%) |
Apr 06, 2017 | 65.60 | 66.79 | 65.33 | 66.48 | 425,083 | +0.79(+1.20%) |
Apr 05, 2017 | 66.00 | 66.89 | 65.56 | 65.69 | 360,646 | -0.22(-0.33%) |
Apr 04, 2017 | 65.28 | 66.29 | 65.28 | 65.91 | 431,233 | +0.47(+0.72%) |
Apr 03, 2017 | 66.11 | 66.39 | 65.06 | 65.44 | 398,270 | -0.70(-1.06%) |
Mar 31, 2017 | 65.29 | 66.24 | 65.05 | 66.14 | 414,979 | +0.51(+0.78%) |
Mar 30, 2017 | 65.00 | 65.82 | 65.00 | 65.63 | 291,178 | +0.69(+1.06%) |
Mar 29, 2017 | 64.25 | 65.12 | 63.95 | 64.94 | 442,539 | +0.51(+0.79%) |
Mar 28, 2017 | 62.73 | 64.66 | 62.66 | 64.43 | 502,058 | +1.62(+2.58%) |
Mar 27, 2017 | 61.99 | 63.07 | 60.67 | 62.81 | 470,905 | +0.32(+0.51%) |
Mar 24, 2017 | 61.50 | 62.54 | 61.50 | 62.49 | 625,420 | +1.18(+1.92%) |
Mar 23, 2017 | 60.17 | 61.40 | 60.00 | 61.31 | 357,815 | +1.08(+1.79%) |
Mar 22, 2017 | 59.15 | 60.23 | 58.70 | 60.23 | 356,158 | +1.08(+1.83%) |
Mar 21, 2017 | 60.27 | 60.81 | 59.02 | 59.15 | 661,329 | -1.08(-1.79%) |
Mar 20, 2017 | 59.67 | 60.37 | 59.17 | 60.23 | 420,862 | +0.77(+1.29%) |
Mar 17, 2017 | 58.70 | 59.54 | 58.54 | 59.46 | 745,194 | +0.79(+1.35%) |
Mar 16, 2017 | 58.32 | 59.24 | 58.14 | 58.67 | 641,419 | +0.38(+0.65%) |
Mar 15, 2017 | 57.11 | 58.49 | 56.89 | 58.29 | 620,492 | +1.46(+2.57%) |
Mar 14, 2017 | 56.22 | 57.36 | 56.14 | 56.83 | 260,137 | +0.22(+0.39%) |
Mar 13, 2017 | 57.31 | 57.40 | 56.54 | 56.61 | 342,990 | -0.72(-1.26%) |
Mar 10, 2017 | 56.48 | 57.40 | 56.12 | 57.33 | 244,005 | +0.96(+1.70%) |
Mar 09, 2017 | 56.83 | 56.83 | 56.22 | 56.37 | 188,068 | -0.25(-0.44%) |
Mar 08, 2017 | 56.03 | 56.93 | 55.96 | 56.62 | 302,195 | +0.70(+1.25%) |
Mar 07, 2017 | 56.27 | 56.58 | 55.82 | 55.92 | 418,562 | -0.77(-1.36%) |
Mar 06, 2017 | 56.79 | 56.95 | 56.16 | 56.69 | 328,254 | -0.63(-1.10%) |
Mar 03, 2017 | 57.20 | 57.54 | 56.59 | 57.32 | 431,203 | +0.20(+0.35%) |
Mar 02, 2017 | 57.70 | 58.07 | 57.05 | 57.12 | 389,454 | -0.96(-1.65%) |
Mar 01, 2017 | 57.52 | 58.70 | 57.32 | 58.08 | 428,337 | +1.00(+1.75%) |
Feb 28, 2017 | 58.20 | 58.27 | 56.98 | 57.08 | 540,147 | -1.32(-2.26%) |
Feb 27, 2017 | 57.27 | 58.41 | 57.00 | 58.40 | 396,137 | +0.84(+1.46%) |
Feb 24, 2017 | 56.51 | 57.57 | 56.00 | 57.56 | 390,331 | +0.43(+0.75%) |
Feb 23, 2017 | 57.89 | 57.89 | 56.62 | 57.13 | 395,481 | -0.61(-1.06%) |
Feb 22, 2017 | 57.08 | 57.91 | 57.06 | 57.74 | 446,493 | +0.68(+1.19%) |
Feb 21, 2017 | 55.75 | 57.19 | 55.75 | 57.06 | 465,432 | +1.48(+2.66%) |
Feb 17, 2017 | 55.58 | 55.58 | 55.58 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 56.04 | 56.64 | 55.29 | 55.56 | 381,723 | -0.26(-0.47%) |
Feb 15, 2017 | 54.78 | 56.21 | 54.72 | 55.82 | 482,565 | +0.95(+1.73%) |
Feb 14, 2017 | 54.38 | 55.39 | 54.38 | 54.87 | 371,400 | +0.27(+0.49%) |
Feb 13, 2017 | 54.77 | 54.79 | 54.06 | 54.60 | 684,825 | +0.29(+0.53%) |
Feb 10, 2017 | 53.42 | 56.72 | 53.42 | 54.31 | 2,089,881 | +0.99(+1.86%) |
Feb 09, 2017 | 54.50 | 55.12 | 52.12 | 53.32 | 5,878,803 | -7.92(-12.93%) |
Feb 08, 2017 | 62.22 | 62.53 | 60.44 | 61.24 | 925,226 | -0.65(-1.05%) |
Feb 07, 2017 | 62.56 | 63.99 | 61.83 | 61.89 | 781,184 | -0.26(-0.42%) |
Feb 06, 2017 | 62.85 | 62.91 | 61.84 | 62.15 | 393,644 | -0.59(-0.94%) |
Feb 03, 2017 | 61.36 | 62.90 | 61.02 | 62.74 | 462,071 | +1.50(+2.45%) |
Feb 02, 2017 | 61.62 | 62.11 | 61.08 | 61.24 | 466,005 | -0.03(-0.05%) |