Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.30 | 64.51 | 64.29 | 64.50 | 2,321,723 | +0.18(+0.28%) |
Apr 27, 2017 | 64.50 | 64.61 | 64.23 | 64.32 | 3,137,515 | -0.21(-0.33%) |
Apr 26, 2017 | 64.75 | 64.84 | 64.50 | 64.53 | 4,061,354 | -0.29(-0.45%) |
Apr 25, 2017 | 64.72 | 64.85 | 64.56 | 64.82 | 2,988,746 | +0.02(+0.03%) |
Apr 24, 2017 | 64.12 | 64.81 | 64.11 | 64.80 | 3,803,237 | +1.13(+1.77%) |
Apr 21, 2017 | 63.75 | 63.81 | 63.53 | 63.67 | 3,546,790 | -0.12(-0.19%) |
Apr 20, 2017 | 63.68 | 63.95 | 63.67 | 63.79 | 3,550,830 | +0.20(+0.31%) |
Apr 19, 2017 | 63.81 | 63.83 | 63.50 | 63.59 | 3,737,940 | -0.45(-0.70%) |
Apr 18, 2017 | 64.15 | 64.22 | 63.87 | 64.04 | 4,204,541 | -0.17(-0.26%) |
Apr 17, 2017 | 64.07 | 64.25 | 64.05 | 64.21 | 2,987,135 | +0.24(+0.38%) |
Apr 13, 2017 | 64.12 | 64.20 | 63.94 | 63.97 | 2,301,411 | -0.23(-0.36%) |
Apr 12, 2017 | 63.92 | 64.23 | 63.90 | 64.20 | 4,310,220 | +0.23(+0.36%) |
Apr 11, 2017 | 63.80 | 64.06 | 63.80 | 63.97 | 3,302,801 | +0.45(+0.71%) |
Apr 10, 2017 | 63.49 | 63.62 | 63.45 | 63.52 | 4,725,794 | -0.03(-0.05%) |
Apr 07, 2017 | 63.44 | 63.67 | 63.44 | 63.55 | 3,564,713 | +0.22(+0.35%) |
Apr 06, 2017 | 63.55 | 63.63 | 63.33 | 63.33 | 5,703,164 | -0.24(-0.38%) |
Apr 05, 2017 | 63.19 | 63.70 | 63.10 | 63.57 | 6,707,284 | +0.41(+0.65%) |
Apr 04, 2017 | 63.00 | 63.17 | 62.89 | 63.16 | 3,127,178 | +0.25(+0.40%) |
Apr 03, 2017 | 62.98 | 63.10 | 62.80 | 62.91 | 4,202,855 | -0.11(-0.17%) |
Mar 31, 2017 | 62.86 | 63.18 | 62.78 | 63.02 | 5,545,131 | +0.20(+0.32%) |
Mar 30, 2017 | 63.10 | 63.17 | 62.82 | 62.82 | 6,939,461 | -0.12(-0.19%) |
Mar 29, 2017 | 62.68 | 63.01 | 62.52 | 62.94 | 5,135,214 | +0.22(+0.35%) |
Mar 28, 2017 | 62.59 | 62.78 | 62.52 | 62.72 | 4,827,079 | -0.03(-0.05%) |
Mar 27, 2017 | 62.85 | 62.95 | 62.68 | 62.75 | 4,462,030 | +0.11(+0.18%) |
Mar 24, 2017 | 62.29 | 62.85 | 62.18 | 62.64 | 3,854,507 | +0.36(+0.58%) |
Mar 23, 2017 | 61.91 | 62.44 | 61.86 | 62.28 | 4,044,258 | +0.25(+0.40%) |
Mar 22, 2017 | 62.13 | 62.20 | 61.89 | 62.03 | 6,346,834 | +0.03(+0.05%) |
Mar 21, 2017 | 62.10 | 62.28 | 61.96 | 62.00 | 7,344,963 | -0.01(-0.02%) |
Mar 20, 2017 | 61.82 | 62.11 | 61.81 | 62.01 | 4,794,720 | +0.27(+0.44%) |
Mar 17, 2017 | 61.71 | 62.05 | 61.64 | 61.74 | 14,143,925 | +0.41(+0.67%) |
Mar 16, 2017 | 61.57 | 61.77 | 61.00 | 61.33 | 10,388,105 | +0.43(+0.71%) |
Mar 15, 2017 | 60.72 | 61.08 | 60.70 | 60.90 | 8,462,302 | +0.35(+0.58%) |
Mar 14, 2017 | 60.62 | 60.77 | 60.45 | 60.55 | 6,376,756 | -0.14(-0.23%) |
Mar 13, 2017 | 60.59 | 60.83 | 60.56 | 60.69 | 6,499,308 | +0.11(+0.18%) |
Mar 10, 2017 | 60.50 | 60.75 | 60.43 | 60.58 | 5,502,619 | +0.13(+0.22%) |
Mar 09, 2017 | 60.48 | 60.73 | 60.43 | 60.45 | 10,034,906 | +0.01(+0.02%) |
Mar 08, 2017 | 60.52 | 60.77 | 60.40 | 60.44 | 6,793,646 | -0.74(-1.21%) |
Mar 07, 2017 | 61.20 | 61.32 | 61.05 | 61.18 | 4,877,735 | -0.12(-0.20%) |
Mar 06, 2017 | 61.11 | 61.32 | 60.97 | 61.30 | 5,254,688 | -0.09(-0.15%) |
Mar 03, 2017 | 61.30 | 61.48 | 61.21 | 61.39 | 4,427,307 | -0.20(-0.32%) |
Mar 02, 2017 | 61.77 | 61.88 | 61.56 | 61.59 | 14,515,521 | -0.34(-0.55%) |
Mar 01, 2017 | 61.70 | 61.96 | 61.57 | 61.93 | 7,787,963 | +0.36(+0.58%) |
Feb 28, 2017 | 61.41 | 61.66 | 61.37 | 61.57 | 4,798,142 | -0.04(-0.06%) |
Feb 27, 2017 | 61.30 | 61.68 | 61.20 | 61.61 | 4,338,690 | +0.11(+0.18%) |
Feb 24, 2017 | 61.44 | 61.55 | 61.21 | 61.50 | 3,850,525 | -0.05(-0.08%) |
Feb 23, 2017 | 60.99 | 61.75 | 60.97 | 61.55 | 9,044,363 | +0.60(+0.98%) |
Feb 22, 2017 | 60.89 | 60.95 | 60.69 | 60.95 | 3,093,013 | +0.01(+0.02%) |
Feb 21, 2017 | 60.58 | 60.97 | 60.53 | 60.94 | 4,294,690 | +0.21(+0.35%) |
Feb 17, 2017 | 60.73 | 60.73 | 60.73 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 60.30 | 60.83 | 60.27 | 60.71 | 6,554,380 | +0.28(+0.46%) |
Feb 15, 2017 | 59.80 | 60.49 | 59.76 | 60.43 | 3,717,883 | +0.41(+0.68%) |
Feb 14, 2017 | 60.15 | 60.26 | 59.89 | 60.02 | 6,828,246 | -0.29(-0.48%) |
Feb 13, 2017 | 60.63 | 60.81 | 60.01 | 60.31 | 13,309,424 | -0.26(-0.43%) |
Feb 10, 2017 | 60.50 | 60.67 | 60.40 | 60.57 | 4,928,666 | +0.03(+0.05%) |
Feb 09, 2017 | 60.50 | 60.83 | 60.50 | 60.54 | 9,638,184 | +0.04(+0.07%) |
Feb 08, 2017 | 60.62 | 60.91 | 60.50 | 60.50 | 7,176,036 | -0.09(-0.15%) |
Feb 07, 2017 | 60.41 | 60.71 | 60.31 | 60.59 | 4,648,517 | +0.23(+0.38%) |
Feb 06, 2017 | 60.31 | 60.39 | 60.19 | 60.36 | 7,857,184 | -0.03(-0.05%) |
Feb 03, 2017 | 60.07 | 60.49 | 60.05 | 60.39 | 6,720,185 | +0.47(+0.78%) |
Feb 02, 2017 | 60.08 | 60.23 | 59.86 | 59.92 | 10,696,158 | -0.03(-0.05%) |