Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.61 | 67.95 | 67.55 | 67.88 | 250,983 | +0.09(+0.13%) |
Apr 27, 2017 | 67.52 | 67.87 | 67.50 | 67.79 | 93,088 | +0.07(+0.11%) |
Apr 26, 2017 | 67.42 | 67.73 | 67.42 | 67.72 | 99,939 | +0.32(+0.48%) |
Apr 25, 2017 | 67.72 | 67.85 | 67.39 | 67.39 | 199,819 | -0.62(-0.91%) |
Apr 24, 2017 | 67.92 | 68.13 | 67.77 | 68.01 | 255,465 | -0.20(-0.29%) |
Apr 21, 2017 | 68.37 | 68.48 | 68.11 | 68.21 | 387,147 | +0.00(+0.00%) |
Apr 20, 2017 | 68.27 | 68.35 | 68.06 | 68.21 | 158,529 | -0.13(-0.20%) |
Apr 19, 2017 | 68.56 | 68.56 | 68.30 | 68.35 | 319,932 | -0.36(-0.52%) |
Apr 18, 2017 | 68.47 | 68.86 | 68.33 | 68.71 | 435,333 | +0.66(+0.96%) |
Apr 17, 2017 | 68.14 | 68.26 | 68.01 | 68.05 | 127,732 | -0.13(-0.19%) |
Apr 13, 2017 | 68.21 | 68.32 | 67.98 | 68.18 | 164,864 | +0.14(+0.21%) |
Apr 12, 2017 | 67.72 | 68.04 | 67.60 | 68.04 | 156,270 | +0.31(+0.45%) |
Apr 11, 2017 | 67.44 | 67.83 | 67.44 | 67.73 | 443,579 | +0.53(+0.79%) |
Apr 10, 2017 | 67.25 | 67.37 | 67.05 | 67.20 | 110,219 | +0.19(+0.28%) |
Apr 07, 2017 | 67.42 | 67.63 | 66.98 | 67.02 | 152,458 | -0.19(-0.28%) |
Apr 06, 2017 | 67.32 | 67.32 | 66.87 | 67.20 | 202,886 | -0.03(-0.04%) |
Apr 05, 2017 | 66.99 | 67.33 | 66.86 | 67.23 | 99,553 | +0.12(+0.18%) |
Apr 04, 2017 | 67.18 | 67.33 | 67.11 | 67.11 | 76,801 | -0.22(-0.32%) |
Apr 03, 2017 | 66.86 | 67.48 | 66.86 | 67.33 | 153,041 | +0.51(+0.76%) |
Mar 31, 2017 | 66.72 | 66.87 | 66.61 | 66.82 | 85,403 | +0.07(+0.11%) |
Mar 30, 2017 | 67.01 | 67.07 | 66.66 | 66.75 | 191,957 | -0.41(-0.61%) |
Mar 29, 2017 | 67.00 | 67.20 | 66.94 | 67.15 | 91,149 | +0.36(+0.53%) |
Mar 28, 2017 | 67.28 | 67.30 | 66.80 | 66.80 | 128,406 | -0.33(-0.49%) |
Mar 27, 2017 | 67.23 | 67.36 | 66.98 | 67.12 | 119,192 | +0.30(+0.44%) |
Mar 24, 2017 | 66.69 | 66.95 | 66.57 | 66.83 | 83,786 | +0.13(+0.20%) |
Mar 23, 2017 | 66.90 | 66.90 | 66.44 | 66.69 | 132,148 | -0.04(-0.07%) |
Mar 22, 2017 | 66.79 | 66.96 | 66.61 | 66.74 | 392,080 | +0.22(+0.32%) |
Mar 21, 2017 | 66.18 | 66.62 | 66.15 | 66.52 | 173,786 | +0.36(+0.54%) |
Mar 20, 2017 | 65.91 | 66.18 | 65.84 | 66.17 | 166,673 | +0.22(+0.34%) |
Mar 17, 2017 | 65.64 | 65.95 | 65.62 | 65.94 | 146,414 | +0.35(+0.53%) |
Mar 16, 2017 | 65.69 | 65.71 | 65.47 | 65.60 | 277,284 | -0.23(-0.35%) |
Mar 15, 2017 | 65.21 | 65.92 | 65.21 | 65.83 | 374,836 | +0.72(+1.11%) |
Mar 14, 2017 | 64.97 | 65.20 | 64.88 | 65.11 | 350,830 | +0.24(+0.37%) |
Mar 13, 2017 | 65.02 | 65.18 | 64.84 | 64.87 | 452,461 | -0.33(-0.50%) |
Mar 10, 2017 | 65.00 | 65.22 | 64.90 | 65.20 | 446,491 | +0.27(+0.41%) |
Mar 09, 2017 | 65.21 | 65.29 | 64.89 | 64.93 | 520,452 | -0.52(-0.79%) |
Mar 08, 2017 | 65.34 | 65.57 | 65.31 | 65.45 | 615,365 | -0.42(-0.63%) |
Mar 07, 2017 | 66.05 | 66.11 | 65.86 | 65.86 | 200,129 | -0.31(-0.47%) |
Mar 06, 2017 | 66.46 | 66.46 | 66.11 | 66.17 | 261,702 | -0.22(-0.34%) |
Mar 03, 2017 | 66.44 | 66.44 | 66.06 | 66.40 | 185,264 | +0.10(+0.15%) |
Mar 02, 2017 | 66.41 | 66.47 | 66.12 | 66.30 | 345,442 | -0.16(-0.25%) |
Mar 01, 2017 | 66.46 | 66.59 | 66.27 | 66.46 | 259,957 | -0.83(-1.24%) |
Feb 28, 2017 | 67.23 | 67.41 | 67.15 | 67.30 | 297,268 | +0.19(+0.29%) |
Feb 27, 2017 | 67.41 | 67.41 | 67.07 | 67.10 | 181,069 | -0.33(-0.48%) |
Feb 24, 2017 | 67.14 | 67.44 | 66.95 | 67.43 | 215,690 | +0.65(+0.98%) |
Feb 23, 2017 | 66.82 | 66.82 | 66.67 | 66.78 | 94,670 | +0.13(+0.19%) |
Feb 22, 2017 | 66.84 | 66.85 | 66.30 | 66.65 | 126,327 | +0.17(+0.26%) |
Feb 21, 2017 | 66.32 | 66.68 | 66.30 | 66.48 | 153,224 | -0.04(-0.06%) |
Feb 17, 2017 | 66.52 | 66.52 | 66.52 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 66.05 | 66.50 | 66.05 | 66.26 | 113,965 | +0.27(+0.40%) |
Feb 15, 2017 | 65.86 | 66.04 | 65.78 | 65.99 | 140,069 | -0.19(-0.29%) |
Feb 14, 2017 | 66.51 | 66.55 | 65.92 | 66.19 | 410,290 | -0.27(-0.40%) |
Feb 13, 2017 | 66.33 | 66.51 | 66.25 | 66.45 | 125,225 | -0.10(-0.16%) |
Feb 10, 2017 | 66.29 | 66.69 | 66.23 | 66.56 | 220,401 | +0.04(+0.06%) |
Feb 09, 2017 | 66.86 | 66.49 | 66.52 | 292,610 | -0.53(-0.78%) | |
Feb 08, 2017 | 67.15 | 66.70 | 67.04 | 114,201 | +0.59(+0.89%) | |
Feb 07, 2017 | 66.22 | 66.59 | 66.05 | 66.45 | 154,353 | +0.29(+0.44%) |
Feb 06, 2017 | 66.18 | 66.30 | 65.90 | 66.16 | 187,957 | +0.32(+0.48%) |
Feb 03, 2017 | 66.06 | 66.19 | 65.57 | 65.85 | 177,406 | +0.03(+0.04%) |
Feb 02, 2017 | 66.08 | 66.22 | 65.82 | 65.82 | 122,666 | -0.04(-0.06%) |