Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.06 | 61.41 | 59.74 | 60.12 | 3,147,847 | -3.94(-6.15%) |
Apr 27, 2017 | 63.49 | 64.45 | 63.30 | 64.06 | 1,614,668 | +1.16(+1.84%) |
Apr 26, 2017 | 62.32 | 63.24 | 62.29 | 62.90 | 1,112,903 | +0.88(+1.41%) |
Apr 25, 2017 | 62.14 | 62.50 | 61.83 | 62.02 | 1,237,709 | +0.68(+1.11%) |
Apr 24, 2017 | 61.65 | 61.94 | 60.96 | 61.35 | 988,241 | +1.71(+2.87%) |
Apr 21, 2017 | 60.27 | 60.29 | 59.53 | 59.64 | 714,783 | -0.09(-0.15%) |
Apr 20, 2017 | 59.55 | 59.97 | 59.49 | 59.73 | 761,297 | +0.96(+1.63%) |
Apr 19, 2017 | 58.97 | 59.35 | 58.60 | 58.77 | 1,173,764 | +0.34(+0.58%) |
Apr 18, 2017 | 57.97 | 58.58 | 57.88 | 58.43 | 629,188 | -0.16(-0.28%) |
Apr 17, 2017 | 57.80 | 58.63 | 57.67 | 58.59 | 448,383 | +0.82(+1.42%) |
Apr 13, 2017 | 58.12 | 58.28 | 57.66 | 57.77 | 508,889 | -0.53(-0.92%) |
Apr 12, 2017 | 58.95 | 58.98 | 58.25 | 58.30 | 643,118 | -0.49(-0.83%) |
Apr 11, 2017 | 58.72 | 58.83 | 58.09 | 58.79 | 749,335 | +0.00(+0.00%) |
Apr 10, 2017 | 58.24 | 58.87 | 58.19 | 58.79 | 1,046,236 | +0.94(+1.63%) |
Apr 07, 2017 | 58.09 | 58.40 | 57.79 | 57.85 | 745,699 | -0.05(-0.08%) |
Apr 06, 2017 | 58.50 | 58.67 | 57.86 | 57.90 | 927,399 | -0.23(-0.40%) |
Apr 05, 2017 | 58.83 | 59.45 | 58.05 | 58.13 | 1,490,680 | -0.37(-0.63%) |
Apr 04, 2017 | 59.04 | 59.19 | 58.28 | 58.50 | 1,522,715 | -1.93(-3.19%) |
Apr 03, 2017 | 61.52 | 61.54 | 59.73 | 60.42 | 1,276,171 | -0.94(-1.54%) |
Mar 31, 2017 | 61.21 | 61.81 | 61.04 | 61.36 | 1,122,222 | +0.54(+0.89%) |
Mar 30, 2017 | 60.53 | 60.93 | 59.94 | 60.82 | 1,360,888 | +0.29(+0.49%) |
Mar 29, 2017 | 60.91 | 61.20 | 60.43 | 60.53 | 1,326,257 | -0.62(-1.02%) |
Mar 28, 2017 | 60.86 | 61.44 | 60.67 | 61.15 | 1,063,780 | -0.04(-0.07%) |
Mar 27, 2017 | 60.49 | 61.31 | 60.31 | 61.20 | 545,530 | +0.18(+0.30%) |
Mar 24, 2017 | 61.21 | 61.35 | 60.69 | 61.02 | 529,975 | +0.61(+1.00%) |
Mar 23, 2017 | 60.67 | 60.88 | 60.34 | 60.41 | 617,445 | -0.74(-1.21%) |
Mar 22, 2017 | 60.90 | 61.22 | 60.52 | 61.15 | 764,512 | +0.49(+0.81%) |
Mar 21, 2017 | 62.64 | 62.64 | 60.61 | 60.66 | 673,656 | -1.58(-2.54%) |
Mar 20, 2017 | 61.86 | 62.55 | 61.80 | 62.23 | 562,543 | +0.33(+0.53%) |
Mar 17, 2017 | 63.24 | 63.24 | 61.86 | 61.90 | 1,116,847 | -1.03(-1.64%) |
Mar 16, 2017 | 63.06 | 63.37 | 62.71 | 62.94 | 611,864 | +0.06(+0.10%) |
Mar 15, 2017 | 61.85 | 63.19 | 61.74 | 62.88 | 765,257 | +0.11(+0.18%) |
Mar 14, 2017 | 62.71 | 63.00 | 62.35 | 62.76 | 897,026 | -0.05(-0.08%) |
Mar 13, 2017 | 64.03 | 64.66 | 62.69 | 62.81 | 2,499,678 | +0.43(+0.68%) |
Mar 10, 2017 | 62.18 | 62.53 | 62.05 | 62.38 | 465,046 | +0.83(+1.36%) |
Mar 09, 2017 | 61.24 | 61.65 | 61.06 | 61.55 | 629,078 | +0.34(+0.56%) |
Mar 08, 2017 | 60.91 | 61.52 | 60.77 | 61.21 | 790,634 | -0.02(-0.04%) |
Mar 07, 2017 | 61.59 | 61.69 | 61.18 | 61.23 | 889,107 | -0.44(-0.71%) |
Mar 06, 2017 | 62.08 | 62.10 | 61.32 | 61.67 | 680,444 | -0.88(-1.41%) |
Mar 03, 2017 | 62.41 | 62.64 | 61.97 | 62.55 | 755,506 | +0.09(+0.14%) |
Mar 02, 2017 | 62.32 | 62.70 | 62.24 | 62.46 | 736,003 | -0.64(-1.01%) |
Mar 01, 2017 | 63.28 | 63.78 | 63.07 | 63.10 | 652,669 | +0.27(+0.43%) |
Feb 28, 2017 | 62.78 | 63.28 | 62.74 | 62.83 | 752,170 | -0.19(-0.30%) |
Feb 27, 2017 | 62.17 | 63.07 | 62.13 | 63.02 | 1,027,620 | +0.25(+0.39%) |
Feb 24, 2017 | 62.34 | 63.01 | 62.25 | 62.77 | 567,806 | -0.42(-0.66%) |
Feb 23, 2017 | 63.23 | 63.61 | 63.03 | 63.19 | 531,643 | -0.17(-0.27%) |
Feb 22, 2017 | 62.71 | 63.46 | 62.64 | 63.37 | 690,536 | -0.01(-0.02%) |
Feb 21, 2017 | 63.03 | 63.58 | 62.88 | 63.38 | 1,059,636 | -0.15(-0.24%) |
Feb 17, 2017 | 63.53 | 63.53 | 63.53 | 0 | -0.88(-1.36%) | |
Feb 16, 2017 | 64.68 | 64.72 | 64.12 | 64.41 | 704,326 | -0.17(-0.26%) |
Feb 15, 2017 | 64.08 | 64.76 | 64.08 | 64.57 | 895,931 | +0.25(+0.39%) |
Feb 14, 2017 | 64.31 | 64.51 | 63.80 | 64.32 | 1,187,785 | -0.12(-0.19%) |
Feb 13, 2017 | 63.48 | 64.46 | 63.48 | 64.44 | 1,378,735 | +1.41(+2.24%) |
Feb 10, 2017 | 62.43 | 63.10 | 62.26 | 63.03 | 829,201 | +0.36(+0.57%) |
Feb 09, 2017 | 62.03 | 63.01 | 62.15 | 62.67 | 1,124,531 | +0.64(+1.04%) |
Feb 08, 2017 | 61.83 | 62.09 | 61.58 | 62.03 | 675,651 | +0.42(+0.69%) |
Feb 07, 2017 | 62.16 | 62.16 | 61.55 | 61.61 | 1,197,578 | -0.24(-0.39%) |
Feb 06, 2017 | 61.64 | 61.99 | 61.09 | 61.84 | 1,589,183 | +0.16(+0.26%) |
Feb 03, 2017 | 63.77 | 63.83 | 60.89 | 61.68 | 3,388,412 | -2.05(-3.22%) |
Feb 02, 2017 | 64.27 | 64.46 | 62.66 | 63.74 | 3,995,632 | -5.72(-8.24%) |