Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.35 | 67.68 | 67.29 | 67.62 | 251,957 | +0.09(+0.13%) |
Apr 27, 2017 | 67.26 | 67.61 | 67.24 | 67.53 | 93,449 | +0.07(+0.11%) |
Apr 26, 2017 | 67.16 | 67.47 | 67.16 | 67.45 | 100,327 | +0.32(+0.48%) |
Apr 25, 2017 | 67.46 | 67.59 | 67.13 | 67.13 | 200,595 | -0.62(-0.91%) |
Apr 24, 2017 | 67.65 | 67.86 | 67.51 | 67.75 | 256,457 | -0.20(-0.29%) |
Apr 21, 2017 | 68.11 | 68.22 | 67.85 | 67.95 | 388,649 | +0.00(+0.00%) |
Apr 20, 2017 | 68.01 | 68.08 | 67.80 | 67.95 | 159,144 | -0.13(-0.20%) |
Apr 19, 2017 | 68.29 | 68.29 | 68.03 | 68.08 | 321,174 | -0.36(-0.52%) |
Apr 18, 2017 | 68.20 | 68.59 | 68.07 | 68.44 | 437,022 | +0.65(+0.96%) |
Apr 17, 2017 | 67.88 | 68.00 | 67.74 | 67.79 | 128,228 | -0.13(-0.19%) |
Apr 13, 2017 | 67.95 | 68.06 | 67.71 | 67.91 | 165,504 | +0.14(+0.21%) |
Apr 12, 2017 | 67.45 | 67.78 | 67.34 | 67.77 | 156,876 | +0.30(+0.45%) |
Apr 11, 2017 | 67.18 | 67.57 | 67.18 | 67.47 | 445,301 | +0.53(+0.79%) |
Apr 10, 2017 | 66.99 | 67.10 | 66.79 | 66.94 | 110,647 | +0.19(+0.28%) |
Apr 07, 2017 | 67.16 | 67.36 | 66.72 | 66.76 | 153,050 | -0.19(-0.28%) |
Apr 06, 2017 | 67.06 | 67.06 | 66.62 | 66.94 | 203,673 | -0.03(-0.04%) |
Apr 05, 2017 | 66.73 | 67.07 | 66.60 | 66.97 | 99,940 | +0.12(+0.18%) |
Apr 04, 2017 | 66.92 | 67.07 | 66.85 | 66.85 | 77,099 | -0.22(-0.32%) |
Apr 03, 2017 | 66.60 | 67.22 | 66.60 | 67.07 | 153,635 | +0.51(+0.76%) |
Mar 31, 2017 | 66.46 | 66.61 | 66.35 | 66.56 | 85,735 | +0.07(+0.11%) |
Mar 30, 2017 | 66.75 | 66.81 | 66.41 | 66.49 | 192,702 | -0.41(-0.61%) |
Mar 29, 2017 | 66.74 | 66.94 | 66.69 | 66.89 | 91,503 | +0.35(+0.53%) |
Mar 28, 2017 | 67.02 | 67.04 | 66.54 | 66.54 | 128,904 | -0.33(-0.49%) |
Mar 27, 2017 | 66.97 | 67.10 | 66.72 | 66.87 | 119,654 | +0.30(+0.44%) |
Mar 24, 2017 | 66.44 | 66.70 | 66.31 | 66.57 | 84,112 | +0.13(+0.20%) |
Mar 23, 2017 | 66.64 | 66.64 | 66.19 | 66.44 | 132,661 | -0.04(-0.07%) |
Mar 22, 2017 | 66.53 | 66.70 | 66.36 | 66.48 | 393,602 | +0.21(+0.32%) |
Mar 21, 2017 | 65.93 | 66.36 | 65.89 | 66.27 | 174,461 | +0.35(+0.54%) |
Mar 20, 2017 | 65.65 | 65.93 | 65.59 | 65.91 | 167,320 | +0.22(+0.34%) |
Mar 17, 2017 | 65.39 | 65.69 | 65.36 | 65.69 | 146,982 | +0.35(+0.53%) |
Mar 16, 2017 | 65.44 | 65.46 | 65.22 | 65.34 | 278,361 | -0.23(-0.35%) |
Mar 15, 2017 | 64.96 | 65.66 | 64.96 | 65.57 | 376,291 | +0.72(+1.11%) |
Mar 14, 2017 | 64.72 | 64.95 | 64.63 | 64.85 | 352,192 | +0.24(+0.37%) |
Mar 13, 2017 | 64.77 | 64.93 | 64.59 | 64.62 | 454,217 | -0.33(-0.50%) |
Mar 10, 2017 | 64.74 | 64.97 | 64.64 | 64.94 | 448,224 | +0.27(+0.41%) |
Mar 09, 2017 | 64.96 | 65.04 | 64.64 | 64.68 | 522,472 | -0.52(-0.79%) |
Mar 08, 2017 | 65.09 | 65.31 | 65.06 | 65.19 | 617,754 | -0.41(-0.63%) |
Mar 07, 2017 | 65.79 | 65.85 | 65.61 | 65.61 | 200,905 | -0.31(-0.47%) |
Mar 06, 2017 | 66.20 | 66.20 | 65.85 | 65.92 | 262,718 | -0.22(-0.34%) |
Mar 03, 2017 | 66.19 | 66.19 | 65.80 | 66.14 | 185,984 | +0.10(+0.15%) |
Mar 02, 2017 | 66.16 | 66.21 | 65.86 | 66.04 | 346,783 | -0.16(-0.25%) |
Mar 01, 2017 | 66.21 | 66.33 | 66.02 | 66.21 | 260,966 | -0.83(-1.24%) |
Feb 28, 2017 | 66.97 | 67.15 | 66.89 | 67.04 | 298,422 | +0.19(+0.29%) |
Feb 27, 2017 | 67.15 | 67.15 | 66.81 | 66.84 | 181,772 | -0.32(-0.48%) |
Feb 24, 2017 | 66.88 | 67.18 | 66.69 | 67.17 | 216,527 | +0.65(+0.98%) |
Feb 23, 2017 | 66.56 | 66.56 | 66.41 | 66.52 | 95,037 | +0.13(+0.19%) |
Feb 22, 2017 | 66.59 | 66.59 | 66.04 | 66.39 | 126,817 | +0.17(+0.26%) |
Feb 21, 2017 | 66.06 | 66.42 | 66.04 | 66.23 | 153,819 | -0.04(-0.06%) |
Feb 17, 2017 | 66.26 | 66.26 | 66.26 | 0 | +0.26(+0.39%) | |
Feb 16, 2017 | 65.80 | 66.24 | 65.80 | 66.00 | 114,407 | +0.27(+0.40%) |
Feb 15, 2017 | 65.61 | 65.79 | 65.53 | 65.74 | 140,612 | -0.19(-0.29%) |
Feb 14, 2017 | 66.25 | 66.29 | 65.67 | 65.93 | 411,883 | -0.27(-0.40%) |
Feb 13, 2017 | 66.08 | 66.25 | 66.00 | 66.20 | 125,711 | -0.10(-0.16%) |
Feb 10, 2017 | 66.03 | 66.43 | 65.97 | 66.30 | 221,257 | +0.04(+0.06%) |
Feb 09, 2017 | 66.60 | 66.23 | 66.26 | 293,745 | -0.52(-0.78%) | |
Feb 08, 2017 | 66.89 | 66.45 | 66.79 | 114,645 | +0.59(+0.89%) | |
Feb 07, 2017 | 65.96 | 66.34 | 65.79 | 66.20 | 154,952 | +0.29(+0.44%) |
Feb 06, 2017 | 65.92 | 66.04 | 65.64 | 65.91 | 188,687 | +0.32(+0.48%) |
Feb 03, 2017 | 65.81 | 65.94 | 65.32 | 65.59 | 178,095 | +0.03(+0.04%) |
Feb 02, 2017 | 65.82 | 65.96 | 65.56 | 65.56 | 123,142 | -0.04(-0.06%) |