Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.18 | 61.37 | 60.68 | 61.17 | 1,421,238 | +0.01(+0.02%) |
Apr 27, 2017 | 61.11 | 61.35 | 60.92 | 61.16 | 1,333,187 | +0.10(+0.17%) |
Apr 26, 2017 | 61.43 | 61.43 | 61.00 | 61.05 | 950,720 | -0.38(-0.61%) |
Apr 25, 2017 | 62.00 | 62.00 | 61.41 | 61.43 | 709,041 | -0.26(-0.43%) |
Apr 24, 2017 | 61.24 | 61.89 | 60.64 | 61.69 | 1,130,219 | +0.93(+1.53%) |
Apr 21, 2017 | 61.01 | 61.06 | 60.59 | 60.76 | 755,853 | -0.16(-0.26%) |
Apr 20, 2017 | 61.30 | 61.31 | 60.81 | 60.92 | 804,818 | -0.24(-0.40%) |
Apr 19, 2017 | 61.31 | 61.42 | 60.71 | 61.17 | 1,143,431 | +0.13(+0.22%) |
Apr 18, 2017 | 60.56 | 61.12 | 60.38 | 61.04 | 791,956 | +0.40(+0.67%) |
Apr 17, 2017 | 60.40 | 60.81 | 60.38 | 60.63 | 675,223 | +0.21(+0.34%) |
Apr 13, 2017 | 60.86 | 61.04 | 60.39 | 60.42 | 815,844 | -0.44(-0.73%) |
Apr 12, 2017 | 61.02 | 61.42 | 60.73 | 60.87 | 702,274 | -0.21(-0.34%) |
Apr 11, 2017 | 60.78 | 61.08 | 60.42 | 61.07 | 1,095,722 | +0.24(+0.39%) |
Apr 10, 2017 | 60.60 | 60.86 | 60.25 | 60.84 | 562,760 | +0.26(+0.43%) |
Apr 07, 2017 | 59.88 | 60.73 | 59.76 | 60.57 | 1,054,619 | +0.48(+0.80%) |
Apr 06, 2017 | 59.84 | 60.15 | 59.46 | 60.09 | 1,549,908 | +0.37(+0.61%) |
Apr 05, 2017 | 60.23 | 60.33 | 59.50 | 59.73 | 1,092,287 | -0.38(-0.63%) |
Apr 04, 2017 | 60.34 | 61.15 | 60.07 | 60.10 | 1,003,028 | -0.56(-0.93%) |
Apr 03, 2017 | 61.02 | 61.23 | 60.59 | 60.67 | 1,137,694 | -0.50(-0.82%) |
Mar 31, 2017 | 60.91 | 61.29 | 60.82 | 61.17 | 1,313,168 | +0.20(+0.32%) |
Mar 30, 2017 | 61.12 | 61.27 | 60.77 | 60.97 | 739,663 | -0.17(-0.28%) |
Mar 29, 2017 | 61.05 | 61.34 | 60.89 | 61.14 | 723,540 | +0.03(+0.05%) |
Mar 28, 2017 | 60.75 | 61.32 | 60.19 | 61.11 | 1,057,130 | +0.28(+0.46%) |
Mar 27, 2017 | 60.57 | 61.03 | 60.20 | 60.83 | 687,140 | -0.22(-0.35%) |
Mar 24, 2017 | 61.26 | 61.57 | 60.89 | 61.05 | 943,446 | -0.24(-0.38%) |
Mar 23, 2017 | 61.10 | 61.47 | 60.11 | 61.28 | 874,428 | +0.12(+0.20%) |
Mar 22, 2017 | 60.47 | 61.33 | 60.47 | 61.16 | 681,242 | +0.10(+0.17%) |
Mar 21, 2017 | 62.41 | 62.51 | 60.91 | 61.05 | 1,105,344 | -1.22(-1.96%) |
Mar 20, 2017 | 62.59 | 62.74 | 62.25 | 62.28 | 659,408 | -0.31(-0.50%) |
Mar 17, 2017 | 62.81 | 63.27 | 62.48 | 62.59 | 1,878,410 | +0.00(+0.00%) |
Mar 16, 2017 | 62.59 | 62.97 | 62.47 | 62.59 | 695,351 | -0.04(-0.06%) |
Mar 15, 2017 | 62.72 | 63.04 | 62.48 | 62.63 | 865,990 | +0.17(+0.27%) |
Mar 14, 2017 | 62.65 | 62.88 | 62.25 | 62.46 | 453,369 | -0.27(-0.44%) |
Mar 13, 2017 | 62.59 | 62.83 | 62.49 | 62.73 | 753,134 | +0.12(+0.20%) |
Mar 10, 2017 | 63.03 | 63.12 | 62.29 | 62.61 | 659,800 | +0.10(+0.17%) |
Mar 09, 2017 | 62.58 | 62.80 | 62.19 | 62.50 | 370,525 | -0.06(-0.09%) |
Mar 08, 2017 | 62.80 | 62.87 | 61.91 | 62.56 | 700,437 | -0.06(-0.09%) |
Mar 07, 2017 | 62.62 | 62.95 | 61.96 | 62.62 | 683,875 | +0.00(+0.00%) |
Mar 06, 2017 | 63.28 | 63.36 | 62.31 | 62.62 | 624,874 | -0.74(-1.17%) |
Mar 03, 2017 | 62.33 | 63.50 | 62.26 | 63.36 | 721,125 | +1.03(+1.66%) |
Mar 02, 2017 | 62.64 | 62.83 | 62.19 | 62.32 | 576,639 | -0.37(-0.59%) |
Mar 01, 2017 | 63.10 | 63.24 | 62.58 | 62.69 | 1,086,228 | +0.19(+0.30%) |
Feb 28, 2017 | 62.48 | 62.79 | 62.36 | 62.50 | 736,818 | -0.13(-0.21%) |
Feb 27, 2017 | 62.62 | 62.97 | 62.40 | 62.64 | 785,338 | +0.08(+0.12%) |
Feb 24, 2017 | 62.06 | 62.94 | 62.02 | 62.56 | 857,018 | +0.25(+0.41%) |
Feb 23, 2017 | 62.51 | 62.75 | 62.10 | 62.31 | 747,940 | -0.06(-0.09%) |
Feb 22, 2017 | 61.57 | 62.50 | 61.55 | 62.36 | 1,160,888 | +0.76(+1.23%) |
Feb 21, 2017 | 61.40 | 62.02 | 60.93 | 61.60 | 823,051 | +0.13(+0.21%) |
Feb 17, 2017 | 61.47 | 61.47 | 61.47 | 0 | +0.43(+0.71%) | |
Feb 16, 2017 | 61.19 | 61.54 | 60.70 | 61.04 | 1,040,050 | +0.03(+0.05%) |
Feb 15, 2017 | 61.72 | 61.78 | 61.01 | 61.01 | 998,504 | -0.84(-1.37%) |
Feb 14, 2017 | 61.33 | 61.91 | 61.17 | 61.86 | 724,202 | +0.30(+0.49%) |
Feb 13, 2017 | 61.29 | 61.61 | 61.05 | 61.56 | 760,684 | +0.35(+0.57%) |
Feb 10, 2017 | 61.41 | 61.49 | 61.11 | 61.21 | 565,080 | -0.12(-0.20%) |
Feb 09, 2017 | 61.03 | 61.42 | 60.79 | 61.33 | 951,906 | +0.44(+0.72%) |
Feb 08, 2017 | 60.59 | 61.01 | 60.39 | 60.89 | 545,264 | +0.13(+0.22%) |
Feb 07, 2017 | 61.05 | 61.33 | 60.53 | 60.76 | 762,688 | -0.20(-0.32%) |
Feb 06, 2017 | 61.03 | 61.54 | 60.74 | 60.95 | 973,311 | -0.08(-0.12%) |
Feb 03, 2017 | 60.78 | 61.42 | 60.46 | 61.03 | 1,856,176 | +0.93(+1.55%) |
Feb 02, 2017 | 59.82 | 61.06 | 58.57 | 60.10 | 2,113,969 | +1.84(+3.16%) |