Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.99 | 65.25 | 63.86 | 65.13 | 711,232 | +1.17(+1.83%) |
Apr 27, 2017 | 64.52 | 64.52 | 63.24 | 63.96 | 736,898 | -0.82(-1.27%) |
Apr 26, 2017 | 64.52 | 65.00 | 63.44 | 64.78 | 887,188 | -0.08(-0.13%) |
Apr 25, 2017 | 66.74 | 67.73 | 64.24 | 64.86 | 964,311 | -1.89(-2.83%) |
Apr 24, 2017 | 65.80 | 67.15 | 64.90 | 66.75 | 679,764 | +0.04(+0.06%) |
Apr 21, 2017 | 67.04 | 67.08 | 66.23 | 66.71 | 615,335 | -0.26(-0.39%) |
Apr 20, 2017 | 67.55 | 67.63 | 66.45 | 66.97 | 721,361 | -0.53(-0.79%) |
Apr 19, 2017 | 68.66 | 68.78 | 67.06 | 67.51 | 774,870 | -1.86(-2.68%) |
Apr 18, 2017 | 68.83 | 69.55 | 68.09 | 69.37 | 712,490 | +0.43(+0.63%) |
Apr 17, 2017 | 68.68 | 69.41 | 68.56 | 68.94 | 374,690 | +0.26(+0.38%) |
Apr 13, 2017 | 69.11 | 69.74 | 68.12 | 68.68 | 694,558 | -0.07(-0.11%) |
Apr 12, 2017 | 68.75 | 68.87 | 67.90 | 68.75 | 457,295 | -0.11(-0.16%) |
Apr 11, 2017 | 67.00 | 69.07 | 66.55 | 68.86 | 793,391 | +2.34(+3.52%) |
Apr 10, 2017 | 66.30 | 66.66 | 65.50 | 66.52 | 480,337 | +0.11(+0.17%) |
Apr 07, 2017 | 66.50 | 67.41 | 66.06 | 66.41 | 607,220 | +0.55(+0.84%) |
Apr 06, 2017 | 64.71 | 66.17 | 64.51 | 65.86 | 453,999 | +0.98(+1.51%) |
Apr 05, 2017 | 65.46 | 65.54 | 64.12 | 64.88 | 566,186 | -0.74(-1.12%) |
Apr 04, 2017 | 64.98 | 65.65 | 64.50 | 65.62 | 585,358 | +1.10(+1.71%) |
Apr 03, 2017 | 64.47 | 64.72 | 63.88 | 64.52 | 579,466 | +0.18(+0.29%) |
Mar 31, 2017 | 63.43 | 64.93 | 63.43 | 64.33 | 661,279 | +0.75(+1.18%) |
Mar 30, 2017 | 63.28 | 63.87 | 62.81 | 63.58 | 559,890 | -0.06(-0.10%) |
Mar 29, 2017 | 62.57 | 63.90 | 62.52 | 63.64 | 551,735 | +0.88(+1.40%) |
Mar 28, 2017 | 63.33 | 63.78 | 62.16 | 62.76 | 671,884 | -0.48(-0.76%) |
Mar 27, 2017 | 62.61 | 63.41 | 62.25 | 63.24 | 633,801 | +1.50(+2.42%) |
Mar 24, 2017 | 61.44 | 62.52 | 61.36 | 61.74 | 477,349 | +0.07(+0.12%) |
Mar 23, 2017 | 62.12 | 62.35 | 60.50 | 61.67 | 826,399 | -0.30(-0.49%) |
Mar 22, 2017 | 61.58 | 62.70 | 61.25 | 61.97 | 851,946 | +0.70(+1.14%) |
Mar 21, 2017 | 60.02 | 61.61 | 59.87 | 61.27 | 930,359 | +1.41(+2.35%) |
Mar 20, 2017 | 59.60 | 60.13 | 58.97 | 59.87 | 647,791 | +0.32(+0.54%) |
Mar 17, 2017 | 59.71 | 60.42 | 59.10 | 59.55 | 1,487,097 | +0.04(+0.06%) |
Mar 16, 2017 | 60.71 | 60.78 | 59.30 | 59.51 | 493,858 | -0.23(-0.38%) |
Mar 15, 2017 | 57.21 | 59.91 | 56.71 | 59.74 | 718,073 | +3.00(+5.29%) |
Mar 14, 2017 | 57.86 | 58.38 | 56.55 | 56.74 | 503,763 | -1.15(-1.98%) |
Mar 13, 2017 | 57.89 | 58.34 | 57.37 | 57.89 | 407,147 | +0.07(+0.13%) |
Mar 10, 2017 | 56.43 | 57.92 | 56.32 | 57.81 | 509,206 | +1.38(+2.44%) |
Mar 09, 2017 | 56.95 | 57.68 | 56.20 | 56.43 | 493,118 | -0.67(-1.17%) |
Mar 08, 2017 | 56.22 | 58.03 | 56.13 | 57.10 | 926,261 | -0.02(-0.03%) |
Mar 07, 2017 | 57.64 | 58.14 | 56.59 | 57.12 | 930,675 | -1.09(-1.88%) |
Mar 06, 2017 | 59.79 | 59.79 | 57.98 | 58.22 | 490,365 | -1.87(-3.12%) |
Mar 03, 2017 | 59.04 | 60.53 | 58.89 | 60.09 | 781,983 | +0.78(+1.32%) |
Mar 02, 2017 | 60.65 | 61.12 | 59.21 | 59.31 | 743,943 | -2.12(-3.45%) |
Mar 01, 2017 | 59.99 | 61.69 | 59.69 | 61.43 | 680,381 | +0.77(+1.27%) |
Feb 28, 2017 | 61.52 | 61.92 | 60.20 | 60.66 | 748,960 | -0.19(-0.32%) |
Feb 27, 2017 | 62.63 | 64.26 | 60.58 | 60.85 | 800,636 | -1.90(-3.03%) |
Feb 24, 2017 | 63.77 | 64.00 | 62.54 | 62.75 | 540,779 | -0.45(-0.71%) |
Feb 23, 2017 | 64.23 | 64.37 | 63.15 | 63.20 | 891,487 | -0.01(-0.01%) |
Feb 22, 2017 | 64.79 | 65.00 | 62.41 | 63.21 | 755,626 | -2.00(-3.07%) |
Feb 21, 2017 | 63.68 | 65.28 | 63.20 | 65.21 | 581,421 | +0.97(+1.52%) |
Feb 17, 2017 | 64.24 | 64.24 | 64.24 | 0 | -1.23(-1.88%) | |
Feb 16, 2017 | 65.47 | 65.99 | 65.07 | 65.47 | 758,146 | +0.13(+0.20%) |
Feb 15, 2017 | 65.12 | 65.58 | 64.33 | 65.34 | 624,317 | -0.12(-0.18%) |
Feb 14, 2017 | 65.76 | 66.12 | 65.09 | 65.46 | 485,777 | -0.16(-0.24%) |
Feb 13, 2017 | 65.10 | 66.15 | 65.09 | 65.62 | 366,975 | -0.07(-0.11%) |
Feb 10, 2017 | 64.02 | 65.97 | 63.84 | 65.69 | 528,702 | +1.37(+2.13%) |
Feb 09, 2017 | 65.66 | 65.89 | 64.06 | 64.32 | 547,466 | -1.21(-1.85%) |
Feb 08, 2017 | 65.66 | 65.76 | 64.75 | 65.54 | 643,033 | +0.40(+0.62%) |
Feb 07, 2017 | 65.31 | 66.02 | 64.86 | 65.13 | 502,182 | -0.62(-0.95%) |
Feb 06, 2017 | 64.99 | 65.86 | 64.10 | 65.76 | 838,694 | +1.52(+2.37%) |
Feb 03, 2017 | 64.98 | 65.09 | 63.97 | 64.23 | 791,401 | -0.82(-1.26%) |
Feb 02, 2017 | 65.89 | 67.19 | 64.65 | 65.05 | 933,489 | -0.56(-0.85%) |